Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 24.22 | 24.32 | 24.06 | 24.06 | 1,187,231 | -0.10(-0.43%) |
Jul 30, 2003 | 24.32 | 24.32 | 23.95 | 24.17 | 1,297,954 | -0.16(-0.64%) |
Jul 29, 2003 | 24.46 | 24.55 | 24.23 | 24.32 | 942,010 | -0.14(-0.57%) |
Jul 28, 2003 | 24.58 | 24.58 | 24.40 | 24.46 | 1,027,915 | -0.12(-0.47%) |
Jul 25, 2003 | 24.56 | 24.66 | 24.46 | 24.58 | 554,654 | +0.02(+0.07%) |
Jul 24, 2003 | 24.56 | 24.69 | 24.48 | 24.56 | 876,236 | +0.03(+0.12%) |
Jul 23, 2003 | 24.43 | 24.59 | 24.39 | 24.53 | 936,456 | +0.10(+0.40%) |
Jul 22, 2003 | 24.25 | 24.52 | 24.10 | 24.43 | 1,090,392 | +0.35(+1.44%) |
Jul 21, 2003 | 24.41 | 24.43 | 24.08 | 24.09 | 932,118 | -0.25(-1.04%) |
Jul 18, 2003 | 24.20 | 24.44 | 24.11 | 24.34 | 1,078,070 | +0.14(+0.60%) |
Jul 17, 2003 | 24.30 | 24.33 | 24.09 | 24.20 | 1,006,048 | -0.12(-0.47%) |
Jul 16, 2003 | 24.73 | 24.75 | 24.20 | 24.31 | 1,060,542 | -0.38(-1.54%) |
Jul 15, 2003 | 25.10 | 25.10 | 24.68 | 24.69 | 1,364,943 | -0.40(-1.61%) |
Jul 14, 2003 | 25.20 | 25.37 | 25.05 | 25.09 | 1,102,367 | +0.03(+0.14%) |
Jul 11, 2003 | 24.98 | 25.23 | 24.93 | 25.06 | 1,046,658 | +0.13(+0.53%) |
Jul 10, 2003 | 25.04 | 25.07 | 24.70 | 24.93 | 783,735 | -0.14(-0.55%) |
Jul 09, 2003 | 25.39 | 25.40 | 25.03 | 25.07 | 709,978 | -0.40(-1.58%) |
Jul 08, 2003 | 25.58 | 25.58 | 25.28 | 25.47 | 768,290 | -0.12(-0.45%) |
Jul 07, 2003 | 25.70 | 25.76 | 25.51 | 25.58 | 552,051 | -0.02(-0.07%) |
Jul 03, 2003 | 25.74 | 25.75 | 25.50 | 25.60 | 301,276 | -0.17(-0.67%) |
Jul 02, 2003 | 25.44 | 25.81 | 25.42 | 25.77 | 862,699 | +0.36(+1.43%) |
Jul 01, 2003 | 25.41 | 25.51 | 25.23 | 25.41 | 937,150 | +0.00(+0.00%) |
Jun 30, 2003 | 25.46 | 25.57 | 25.30 | 25.41 | 666,071 | +0.01(+0.02%) |
Jun 27, 2003 | 25.61 | 25.72 | 25.41 | 25.41 | 623,726 | -0.13(-0.52%) |
Jun 26, 2003 | 25.53 | 25.71 | 25.42 | 25.54 | 549,968 | +0.13(+0.50%) |
Jun 25, 2003 | 25.62 | 25.93 | 25.35 | 25.41 | 875,194 | -0.09(-0.36%) |
Jun 24, 2003 | 25.70 | 25.78 | 25.49 | 25.50 | 790,330 | -0.14(-0.54%) |
Jun 23, 2003 | 25.93 | 26.02 | 25.64 | 25.64 | 696,615 | -0.29(-1.11%) |
Jun 20, 2003 | 25.99 | 26.19 | 25.87 | 25.93 | 1,450,327 | -0.10(-0.38%) |
Jun 19, 2003 | 26.39 | 26.48 | 26.03 | 26.03 | 1,377,611 | -0.35(-1.33%) |
Jun 18, 2003 | 26.16 | 26.38 | 26.11 | 26.38 | 871,376 | +0.19(+0.73%) |
Jun 17, 2003 | 26.15 | 26.22 | 25.92 | 26.19 | 1,075,641 | +0.03(+0.13%) |
Jun 16, 2003 | 25.89 | 26.15 | 25.85 | 26.15 | 1,062,625 | +0.28(+1.09%) |
Jun 13, 2003 | 25.91 | 25.93 | 25.68 | 25.87 | 886,301 | +0.06(+0.22%) |
Jun 12, 2003 | 25.73 | 25.85 | 25.65 | 25.81 | 924,655 | +0.12(+0.45%) |
Jun 11, 2003 | 25.58 | 25.70 | 25.51 | 25.70 | 1,374,140 | +0.13(+0.50%) |
Jun 10, 2003 | 25.62 | 25.68 | 25.45 | 25.57 | 1,124,407 | -0.01(-0.04%) |
Jun 09, 2003 | 25.73 | 25.84 | 25.50 | 25.58 | 2,317,886 | -0.45(-1.73%) |
Jun 06, 2003 | 26.28 | 26.37 | 25.98 | 26.03 | 4,244,079 | -0.18(-0.68%) |
Jun 05, 2003 | 26.44 | 26.45 | 26.17 | 26.21 | 1,695,201 | -0.24(-0.91%) |
Jun 04, 2003 | 26.45 | 26.57 | 26.29 | 26.45 | 1,039,716 | +0.06(+0.24%) |
Jun 03, 2003 | 26.28 | 26.51 | 26.10 | 26.39 | 1,201,809 | +0.12(+0.44%) |
Jun 02, 2003 | 26.22 | 26.40 | 26.16 | 26.28 | 972,554 | +0.06(+0.22%) |
May 30, 2003 | 25.96 | 26.38 | 25.95 | 26.22 | 1,199,206 | +0.24(+0.91%) |
May 29, 2003 | 26.43 | 26.61 | 25.75 | 25.98 | 1,485,037 | -0.50(-1.87%) |
May 28, 2003 | 26.68 | 26.74 | 26.33 | 26.48 | 2,251,591 | -0.31(-1.16%) |
May 27, 2003 | 25.96 | 26.79 | 25.88 | 26.79 | 2,485,706 | +0.80(+3.08%) |
May 23, 2003 | 25.09 | 26.08 | 25.08 | 25.99 | 3,010,857 | +0.95(+3.80%) |
May 22, 2003 | 24.83 | 25.22 | 24.81 | 25.04 | 1,474,624 | +0.25(+1.02%) |
May 21, 2003 | 24.88 | 24.88 | 24.66 | 24.78 | 1,396,528 | -0.21(-0.85%) |
May 20, 2003 | 24.78 | 25.01 | 24.78 | 25.00 | 1,033,642 | +0.29(+1.19%) |
May 19, 2003 | 24.92 | 24.92 | 24.70 | 24.70 | 1,291,359 | -0.08(-0.33%) |
May 16, 2003 | 24.37 | 24.78 | 24.37 | 24.78 | 1,699,714 | +0.46(+1.87%) |
May 15, 2003 | 24.19 | 24.39 | 24.09 | 24.33 | 1,274,872 | +0.25(+1.05%) |
May 14, 2003 | 24.09 | 24.18 | 23.98 | 24.07 | 565,067 | +0.03(+0.14%) |
May 13, 2003 | 24.11 | 24.14 | 23.99 | 24.04 | 534,523 | -0.08(-0.33%) |
May 12, 2003 | 24.14 | 24.20 | 23.96 | 24.12 | 603,247 | -0.05(-0.19%) |
May 09, 2003 | 24.00 | 24.23 | 23.89 | 24.17 | 811,850 | +0.25(+1.06%) |
May 08, 2003 | 23.80 | 24.02 | 23.77 | 23.91 | 752,150 | -0.03(-0.14%) |
May 07, 2003 | 23.71 | 23.95 | 23.69 | 23.95 | 761,869 | +0.14(+0.58%) |
May 06, 2003 | 23.80 | 23.91 | 23.68 | 23.81 | 713,102 | +0.01(+0.02%) |
May 05, 2003 | 23.72 | 23.81 | 23.61 | 23.80 | 737,398 | +0.08(+0.34%) |