Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 26.98 | 27.38 | 26.98 | 27.19 | 1,963,795 | +0.26(+0.96%) |
Jul 30, 2003 | 26.87 | 27.03 | 26.85 | 26.93 | 2,218,954 | +0.12(+0.45%) |
Jul 29, 2003 | 26.92 | 27.00 | 26.63 | 26.81 | 2,710,329 | +0.11(+0.40%) |
Jul 28, 2003 | 26.88 | 27.06 | 26.63 | 26.71 | 3,158,894 | -0.16(-0.61%) |
Jul 25, 2003 | 26.78 | 26.94 | 26.71 | 26.87 | 2,102,646 | +0.09(+0.35%) |
Jul 24, 2003 | 26.54 | 27.03 | 26.54 | 26.78 | 2,955,449 | +0.23(+0.88%) |
Jul 23, 2003 | 26.45 | 26.61 | 26.30 | 26.54 | 1,934,434 | +0.10(+0.38%) |
Jul 22, 2003 | 25.86 | 26.47 | 25.79 | 26.44 | 1,923,447 | +0.54(+2.08%) |
Jul 21, 2003 | 26.14 | 26.32 | 25.77 | 25.90 | 1,342,094 | -0.25(-0.97%) |
Jul 18, 2003 | 25.71 | 26.28 | 25.61 | 26.16 | 2,440,016 | +0.57(+2.23%) |
Jul 17, 2003 | 25.45 | 25.62 | 25.21 | 25.59 | 2,710,708 | -0.10(-0.37%) |
Jul 16, 2003 | 26.11 | 26.16 | 25.55 | 25.68 | 3,137,299 | -0.39(-1.50%) |
Jul 15, 2003 | 26.55 | 26.55 | 26.05 | 26.07 | 2,911,880 | -0.48(-1.79%) |
Jul 14, 2003 | 26.87 | 26.99 | 26.53 | 26.55 | 2,364,245 | -0.10(-0.38%) |
Jul 11, 2003 | 26.92 | 27.07 | 26.62 | 26.65 | 3,194,317 | -0.25(-0.92%) |
Jul 10, 2003 | 27.58 | 27.58 | 26.89 | 26.90 | 2,451,003 | -0.71(-2.58%) |
Jul 09, 2003 | 27.67 | 27.79 | 27.50 | 27.61 | 2,361,783 | -0.06(-0.21%) |
Jul 08, 2003 | 28.06 | 28.08 | 27.63 | 27.67 | 1,818,504 | -0.42(-1.50%) |
Jul 07, 2003 | 28.35 | 28.51 | 28.08 | 28.09 | 1,309,512 | -0.15(-0.52%) |
Jul 03, 2003 | 28.33 | 28.45 | 28.11 | 28.24 | 941,644 | -0.09(-0.34%) |
Jul 02, 2003 | 28.08 | 28.39 | 28.06 | 28.33 | 1,123,305 | +0.18(+0.66%) |
Jul 01, 2003 | 27.86 | 28.31 | 27.52 | 28.15 | 2,026,306 | +0.29(+1.02%) |
Jun 30, 2003 | 27.87 | 28.03 | 27.69 | 27.86 | 1,743,112 | -0.07(-0.26%) |
Jun 27, 2003 | 28.06 | 28.34 | 27.79 | 27.94 | 1,503,865 | -0.10(-0.36%) |
Jun 26, 2003 | 27.74 | 28.30 | 27.73 | 28.04 | 1,420,706 | +0.21(+0.74%) |
Jun 25, 2003 | 27.64 | 28.14 | 27.64 | 27.83 | 1,630,592 | +0.23(+0.84%) |
Jun 24, 2003 | 27.64 | 27.78 | 27.47 | 27.60 | 994,873 | -0.09(-0.32%) |
Jun 23, 2003 | 28.14 | 28.14 | 27.59 | 27.69 | 1,253,063 | -0.34(-1.22%) |
Jun 20, 2003 | 28.05 | 28.25 | 27.91 | 28.03 | 2,474,303 | -0.03(-0.09%) |
Jun 19, 2003 | 28.27 | 28.40 | 28.04 | 28.06 | 2,233,540 | -0.20(-0.71%) |
Jun 18, 2003 | 28.40 | 28.40 | 28.06 | 28.26 | 1,501,213 | -0.05(-0.19%) |
Jun 17, 2003 | 28.63 | 28.71 | 28.30 | 28.31 | 1,714,319 | -0.27(-0.94%) |
Jun 16, 2003 | 28.10 | 28.67 | 28.02 | 28.58 | 1,293,600 | +0.59(+2.11%) |
Jun 13, 2003 | 28.14 | 28.34 | 27.77 | 27.99 | 1,675,486 | -0.04(-0.15%) |
Jun 12, 2003 | 27.74 | 28.03 | 27.54 | 28.03 | 1,920,795 | +0.34(+1.24%) |
Jun 11, 2003 | 27.45 | 27.77 | 27.33 | 27.69 | 1,891,434 | +0.32(+1.18%) |
Jun 10, 2003 | 27.42 | 27.61 | 27.27 | 27.37 | 925,732 | -0.01(-0.02%) |
Jun 09, 2003 | 27.56 | 27.79 | 27.27 | 27.37 | 1,769,632 | -0.19(-0.69%) |
Jun 06, 2003 | 27.69 | 27.85 | 27.51 | 27.56 | 1,939,549 | -0.09(-0.32%) |
Jun 05, 2003 | 28.14 | 28.17 | 27.65 | 27.65 | 1,909,808 | -0.50(-1.76%) |
Jun 04, 2003 | 27.79 | 28.25 | 27.77 | 28.15 | 1,524,892 | +0.18(+0.66%) |
Jun 03, 2003 | 27.56 | 27.97 | 27.40 | 27.96 | 1,989,179 | +0.13(+0.46%) |
Jun 02, 2003 | 27.45 | 27.99 | 27.35 | 27.84 | 3,565,595 | +0.55(+2.01%) |
May 30, 2003 | 26.76 | 27.45 | 26.76 | 27.29 | 2,261,954 | +0.59(+2.19%) |
May 29, 2003 | 27.11 | 27.45 | 26.58 | 26.70 | 3,444,172 | -0.44(-1.63%) |
May 28, 2003 | 27.06 | 27.26 | 26.90 | 27.14 | 2,820,008 | -0.04(-0.14%) |
May 27, 2003 | 27.02 | 27.27 | 26.66 | 27.18 | 3,752,371 | +0.16(+0.59%) |
May 23, 2003 | 26.03 | 27.23 | 26.03 | 27.02 | 4,042,574 | +1.05(+4.04%) |
May 22, 2003 | 25.63 | 26.07 | 25.63 | 25.97 | 2,430,924 | +0.35(+1.36%) |
May 21, 2003 | 25.94 | 25.94 | 25.34 | 25.62 | 3,432,806 | -0.31(-1.18%) |
May 20, 2003 | 25.87 | 26.17 | 25.80 | 25.93 | 1,638,548 | +0.20(+0.76%) |
May 19, 2003 | 26.07 | 26.07 | 25.64 | 25.74 | 1,641,011 | -0.33(-1.28%) |
May 16, 2003 | 25.87 | 26.11 | 25.59 | 26.07 | 3,257,775 | +0.39(+1.50%) |
May 15, 2003 | 25.47 | 25.78 | 25.45 | 25.68 | 2,690,818 | +0.31(+1.21%) |
May 14, 2003 | 25.76 | 25.79 | 25.36 | 25.38 | 2,283,549 | -0.24(-0.93%) |
May 13, 2003 | 25.63 | 25.77 | 25.51 | 25.61 | 1,598,200 | -0.07(-0.27%) |
May 12, 2003 | 25.63 | 25.78 | 25.46 | 25.68 | 1,774,368 | +0.07(+0.27%) |
May 09, 2003 | 25.88 | 26.09 | 25.47 | 25.61 | 1,191,310 | -0.06(-0.23%) |
May 08, 2003 | 25.47 | 25.77 | 25.45 | 25.67 | 4,093,530 | +0.07(+0.27%) |
May 07, 2003 | 25.50 | 25.67 | 25.47 | 25.60 | 2,264,796 | +0.11(+0.41%) |
May 06, 2003 | 25.21 | 25.71 | 25.15 | 25.50 | 2,824,365 | +0.36(+1.45%) |
May 05, 2003 | 24.86 | 25.27 | 24.86 | 25.13 | 2,294,346 | +0.22(+0.87%) |
May 02, 2003 | 24.68 | 24.96 | 24.63 | 24.92 | 2,895,968 | +0.45(+1.83%) |