Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 23.12 | 23.20 | 22.80 | 22.84 | 5,871,856 | -0.19(-0.83%) |
Jul 30, 2003 | 23.25 | 23.25 | 22.98 | 23.03 | 1,406,472 | -0.19(-0.83%) |
Jul 29, 2003 | 23.43 | 23.43 | 23.17 | 23.23 | 1,087,345 | -0.10(-0.42%) |
Jul 28, 2003 | 23.26 | 23.37 | 23.26 | 23.32 | 1,672,653 | +0.06(+0.26%) |
Jul 25, 2003 | 23.22 | 23.32 | 23.02 | 23.26 | 2,535,213 | +0.29(+1.26%) |
Jul 24, 2003 | 23.20 | 23.24 | 22.98 | 22.98 | 2,341,233 | +0.04(+0.16%) |
Jul 23, 2003 | 22.81 | 23.00 | 22.75 | 22.94 | 1,162,915 | +0.33(+1.48%) |
Jul 22, 2003 | 22.72 | 22.77 | 22.58 | 22.60 | 5,200,388 | -0.05(-0.24%) |
Jul 21, 2003 | 22.72 | 22.72 | 22.59 | 22.66 | 1,795,394 | -0.17(-0.76%) |
Jul 18, 2003 | 22.61 | 22.87 | 22.58 | 22.83 | 1,096,971 | +0.35(+1.57%) |
Jul 17, 2003 | 22.52 | 22.62 | 22.42 | 22.48 | 2,767,700 | -0.36(-1.56%) |
Jul 16, 2003 | 23.01 | 23.03 | 22.70 | 22.84 | 2,145,328 | -0.17(-0.75%) |
Jul 15, 2003 | 23.32 | 23.39 | 22.90 | 23.01 | 5,080,534 | -0.22(-0.94%) |
Jul 14, 2003 | 23.24 | 23.47 | 23.13 | 23.23 | 2,319,092 | +0.25(+1.08%) |
Jul 11, 2003 | 22.93 | 23.18 | 22.82 | 22.98 | 6,224,196 | -0.05(-0.22%) |
Jul 10, 2003 | 22.88 | 23.12 | 22.88 | 23.03 | 3,635,554 | -0.12(-0.51%) |
Jul 09, 2003 | 23.21 | 23.28 | 23.02 | 23.15 | 1,019,957 | -0.12(-0.52%) |
Jul 08, 2003 | 23.15 | 23.38 | 23.13 | 23.27 | 1,154,732 | -0.11(-0.47%) |
Jul 07, 2003 | 23.23 | 23.39 | 23.22 | 23.38 | 3,334,236 | +0.42(+1.84%) |
Jul 03, 2003 | 22.98 | 23.04 | 22.90 | 22.96 | 2,334,976 | -0.12(-0.54%) |
Jul 02, 2003 | 22.85 | 23.11 | 22.82 | 23.08 | 2,277,696 | +0.45(+1.97%) |
Jul 01, 2003 | 22.44 | 22.70 | 22.37 | 22.63 | 2,353,748 | +0.13(+0.59%) |
Jun 30, 2003 | 22.76 | 22.76 | 22.50 | 22.50 | 2,589,123 | +0.01(+0.03%) |
Jun 27, 2003 | 22.69 | 22.73 | 22.48 | 22.50 | 2,373,002 | -0.17(-0.75%) |
Jun 26, 2003 | 22.65 | 22.81 | 22.55 | 22.67 | 670,505 | +0.10(+0.46%) |
Jun 25, 2003 | 22.80 | 22.93 | 22.56 | 22.56 | 2,335,938 | -0.23(-0.99%) |
Jun 24, 2003 | 22.74 | 22.83 | 22.67 | 22.79 | 1,403,584 | -0.18(-0.79%) |
Jun 23, 2003 | 23.13 | 23.13 | 22.86 | 22.97 | 1,193,721 | -0.26(-1.11%) |
Jun 20, 2003 | 23.33 | 23.39 | 23.12 | 23.23 | 1,815,129 | +0.03(+0.13%) |
Jun 19, 2003 | 23.27 | 23.33 | 23.13 | 23.20 | 3,119,558 | -0.28(-1.19%) |
Jun 18, 2003 | 23.41 | 23.60 | 23.41 | 23.47 | 1,163,396 | -0.07(-0.28%) |
Jun 17, 2003 | 23.64 | 23.64 | 23.52 | 23.54 | 1,279,880 | +0.05(+0.20%) |
Jun 16, 2003 | 23.33 | 23.54 | 23.33 | 23.49 | 1,093,121 | +0.34(+1.46%) |
Jun 13, 2003 | 23.33 | 23.35 | 23.09 | 23.15 | 2,203,089 | -0.14(-0.58%) |
Jun 12, 2003 | 23.32 | 23.36 | 23.15 | 23.29 | 2,984,302 | +0.06(+0.27%) |
Jun 11, 2003 | 22.95 | 23.27 | 22.92 | 23.23 | 1,126,814 | +0.38(+1.65%) |
Jun 10, 2003 | 22.77 | 22.87 | 22.69 | 22.85 | 859,671 | +0.18(+0.81%) |
Jun 09, 2003 | 22.73 | 22.83 | 22.59 | 22.67 | 1,451,237 | -0.16(-0.72%) |
Jun 06, 2003 | 22.94 | 23.04 | 22.71 | 22.83 | 2,910,657 | +0.14(+0.60%) |
Jun 05, 2003 | 22.58 | 22.74 | 22.50 | 22.70 | 2,328,237 | +0.23(+1.01%) |
Jun 04, 2003 | 22.22 | 22.55 | 22.22 | 22.47 | 1,476,267 | +0.14(+0.60%) |
Jun 03, 2003 | 22.28 | 22.35 | 22.14 | 22.33 | 2,334,494 | +0.05(+0.24%) |
Jun 02, 2003 | 22.30 | 22.52 | 22.20 | 22.28 | 2,235,820 | +0.21(+0.93%) |
May 30, 2003 | 22.11 | 22.21 | 22.02 | 22.07 | 2,641,589 | +0.04(+0.19%) |
May 29, 2003 | 21.96 | 22.20 | 21.95 | 22.03 | 953,532 | +0.10(+0.47%) |
May 28, 2003 | 21.83 | 22.01 | 21.81 | 21.93 | 1,286,138 | +0.10(+0.48%) |
May 27, 2003 | 21.53 | 21.87 | 21.49 | 21.82 | 1,225,489 | +0.19(+0.86%) |
May 23, 2003 | 21.55 | 21.68 | 21.48 | 21.64 | 1,015,144 | +0.12(+0.57%) |
May 22, 2003 | 21.37 | 21.68 | 21.33 | 21.52 | 2,140,996 | +0.28(+1.34%) |
May 21, 2003 | 21.27 | 21.31 | 21.15 | 21.23 | 2,149,660 | -0.22(-1.04%) |
May 20, 2003 | 21.34 | 21.50 | 21.30 | 21.45 | 1,113,337 | +0.21(+1.00%) |
May 19, 2003 | 21.60 | 21.64 | 21.21 | 21.24 | 1,085,419 | -0.59(-2.70%) |
May 16, 2003 | 21.67 | 21.86 | 21.63 | 21.83 | 736,448 | +0.27(+1.23%) |
May 15, 2003 | 21.66 | 21.66 | 21.50 | 21.56 | 982,413 | +0.04(+0.17%) |
May 14, 2003 | 21.70 | 21.70 | 21.47 | 21.53 | 838,011 | +0.01(+0.03%) |
May 13, 2003 | 21.38 | 21.62 | 21.38 | 21.52 | 1,527,770 | -0.00(-0.01%) |
May 12, 2003 | 21.40 | 21.61 | 21.29 | 21.52 | 1,380,480 | +0.17(+0.80%) |
May 09, 2003 | 21.15 | 21.43 | 21.15 | 21.35 | 1,535,953 | +0.27(+1.26%) |
May 08, 2003 | 21.14 | 21.27 | 21.02 | 21.09 | 1,722,231 | -0.32(-1.50%) |
May 07, 2003 | 21.47 | 21.49 | 21.33 | 21.41 | 1,072,904 | -0.20(-0.92%) |
May 06, 2003 | 21.38 | 21.73 | 21.38 | 21.61 | 1,296,727 | +0.45(+2.11%) |
May 05, 2003 | 21.21 | 21.27 | 21.11 | 21.16 | 1,738,596 | +0.16(+0.76%) |
May 02, 2003 | 20.76 | 21.06 | 20.68 | 21.00 | 1,249,556 | +0.18(+0.87%) |