Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 25.41 | 25.50 | 25.00 | 25.05 | 5,173,699 | -0.40(-1.57%) |
Jul 30, 2003 | 25.37 | 25.51 | 25.31 | 25.45 | 2,706,337 | +0.03(+0.13%) |
Jul 29, 2003 | 25.33 | 25.61 | 25.13 | 25.41 | 3,692,447 | +0.05(+0.19%) |
Jul 28, 2003 | 25.49 | 25.55 | 25.34 | 25.37 | 3,410,245 | -0.31(-1.21%) |
Jul 25, 2003 | 25.68 | 25.80 | 25.34 | 25.68 | 3,975,508 | -0.12(-0.47%) |
Jul 24, 2003 | 26.06 | 26.07 | 25.66 | 25.80 | 4,537,210 | -0.26(-1.00%) |
Jul 23, 2003 | 26.42 | 26.42 | 25.90 | 26.06 | 1,980,324 | -0.23(-0.87%) |
Jul 22, 2003 | 26.16 | 26.38 | 25.85 | 26.29 | 2,307,226 | +0.14(+0.53%) |
Jul 21, 2003 | 25.85 | 26.26 | 25.77 | 26.15 | 2,760,002 | +0.16(+0.63%) |
Jul 18, 2003 | 25.94 | 26.03 | 25.67 | 25.98 | 2,487,379 | +0.19(+0.73%) |
Jul 17, 2003 | 25.93 | 26.08 | 25.66 | 25.80 | 3,507,874 | -0.12(-0.47%) |
Jul 16, 2003 | 25.90 | 26.06 | 25.75 | 25.92 | 2,255,281 | -0.02(-0.06%) |
Jul 15, 2003 | 25.89 | 26.02 | 25.74 | 25.94 | 3,547,662 | -0.24(-0.90%) |
Jul 14, 2003 | 26.45 | 26.47 | 26.06 | 26.17 | 2,797,211 | -0.13(-0.50%) |
Jul 11, 2003 | 26.11 | 26.47 | 26.11 | 26.30 | 2,501,133 | +0.20(+0.75%) |
Jul 10, 2003 | 25.85 | 26.23 | 25.80 | 26.11 | 3,960,526 | +0.05(+0.19%) |
Jul 09, 2003 | 26.39 | 26.43 | 26.01 | 26.06 | 3,021,818 | -0.33(-1.23%) |
Jul 08, 2003 | 26.55 | 26.61 | 26.20 | 26.38 | 2,554,184 | -0.37(-1.40%) |
Jul 07, 2003 | 26.56 | 26.87 | 26.51 | 26.76 | 2,723,038 | +0.36(+1.36%) |
Jul 03, 2003 | 26.60 | 26.77 | 26.30 | 26.40 | 1,791,576 | -0.10(-0.37%) |
Jul 02, 2003 | 26.10 | 26.60 | 26.10 | 26.50 | 4,167,941 | +0.40(+1.53%) |
Jul 01, 2003 | 25.67 | 26.30 | 25.58 | 26.10 | 3,590,643 | +0.15(+0.60%) |
Jun 30, 2003 | 25.65 | 26.08 | 25.61 | 25.94 | 3,506,277 | +0.26(+1.01%) |
Jun 27, 2003 | 25.76 | 26.04 | 25.45 | 25.68 | 4,171,257 | -0.03(-0.13%) |
Jun 26, 2003 | 25.47 | 25.77 | 25.26 | 25.72 | 3,334,844 | +0.25(+0.99%) |
Jun 25, 2003 | 26.02 | 26.02 | 25.43 | 25.46 | 4,159,590 | -0.55(-2.13%) |
Jun 24, 2003 | 25.90 | 26.21 | 25.83 | 26.02 | 3,063,203 | +0.20(+0.79%) |
Jun 23, 2003 | 26.14 | 26.14 | 25.49 | 25.81 | 2,971,346 | -0.33(-1.25%) |
Jun 20, 2003 | 26.22 | 26.30 | 25.81 | 26.14 | 9,628,386 | -0.13(-0.50%) |
Jun 19, 2003 | 26.55 | 26.59 | 26.14 | 26.27 | 4,712,205 | -0.65(-2.42%) |
Jun 18, 2003 | 26.78 | 27.04 | 24.60 | 26.92 | 5,350,782 | +0.14(+0.52%) |
Jun 17, 2003 | 27.20 | 27.23 | 26.71 | 26.78 | 3,966,421 | -0.32(-1.17%) |
Jun 16, 2003 | 26.95 | 27.47 | 26.81 | 27.10 | 3,920,492 | +0.29(+1.06%) |
Jun 13, 2003 | 26.87 | 27.19 | 26.73 | 26.82 | 4,154,064 | +0.04(+0.15%) |
Jun 12, 2003 | 26.63 | 26.83 | 26.30 | 26.77 | 5,009,757 | +0.01(+0.03%) |
Jun 11, 2003 | 27.16 | 27.16 | 26.51 | 26.77 | 5,933,237 | -0.34(-1.26%) |
Jun 10, 2003 | 27.17 | 27.26 | 26.91 | 27.11 | 3,917,422 | -0.11(-0.42%) |
Jun 09, 2003 | 27.08 | 27.35 | 27.04 | 27.22 | 2,416,644 | +0.07(+0.27%) |
Jun 06, 2003 | 27.32 | 27.37 | 27.04 | 27.15 | 3,443,033 | -0.11(-0.42%) |
Jun 05, 2003 | 26.87 | 27.40 | 26.87 | 27.26 | 3,428,788 | +0.27(+1.00%) |
Jun 04, 2003 | 26.99 | 27.11 | 26.84 | 26.99 | 4,326,112 | -0.16(-0.60%) |
Jun 03, 2003 | 26.99 | 27.35 | 26.87 | 27.16 | 3,565,959 | +0.22(+0.82%) |
Jun 02, 2003 | 27.34 | 27.47 | 26.87 | 26.94 | 3,410,982 | -0.43(-1.58%) |
May 30, 2003 | 27.08 | 27.51 | 27.03 | 27.37 | 3,757,901 | +0.43(+1.60%) |
May 29, 2003 | 26.82 | 26.95 | 26.75 | 26.94 | 4,367,496 | +0.23(+0.85%) |
May 28, 2003 | 26.71 | 26.87 | 26.47 | 26.71 | 3,655,729 | -0.15(-0.58%) |
May 27, 2003 | 26.67 | 26.91 | 26.44 | 26.86 | 3,885,002 | +0.15(+0.55%) |
May 23, 2003 | 26.79 | 26.86 | 26.55 | 26.72 | 2,454,959 | -0.24(-0.91%) |
May 22, 2003 | 26.77 | 27.13 | 26.51 | 26.96 | 3,489,207 | +0.30(+1.13%) |
May 21, 2003 | 26.40 | 26.69 | 26.16 | 26.66 | 5,037,019 | +0.20(+0.74%) |
May 20, 2003 | 26.60 | 26.79 | 26.26 | 26.47 | 4,863,130 | -0.13(-0.49%) |
May 19, 2003 | 26.71 | 26.84 | 26.47 | 26.60 | 3,316,546 | -0.20(-0.73%) |
May 16, 2003 | 26.75 | 26.90 | 26.68 | 26.79 | 5,689,964 | +0.09(+0.34%) |
May 15, 2003 | 26.22 | 26.83 | 26.15 | 26.70 | 8,009,348 | +0.63(+2.41%) |
May 14, 2003 | 25.69 | 26.09 | 25.66 | 26.07 | 5,529,706 | +0.38(+1.49%) |
May 13, 2003 | 25.85 | 26.03 | 25.59 | 25.69 | 4,534,754 | -0.12(-0.47%) |
May 12, 2003 | 25.68 | 26.02 | 25.61 | 25.81 | 4,109,978 | +0.14(+0.54%) |
May 09, 2003 | 25.47 | 25.85 | 25.15 | 25.68 | 6,060,093 | +0.27(+1.06%) |
May 08, 2003 | 25.76 | 25.77 | 25.37 | 25.41 | 3,915,212 | -0.32(-1.23%) |
May 07, 2003 | 25.04 | 25.79 | 25.02 | 25.72 | 7,437,822 | +0.50(+2.00%) |
May 06, 2003 | 26.24 | 26.42 | 25.22 | 25.22 | 13,743,031 | -0.82(-3.16%) |
May 05, 2003 | 25.30 | 26.15 | 25.28 | 26.04 | 10,089,881 | +1.29(+5.20%) |
May 02, 2003 | 24.47 | 24.97 | 24.27 | 24.76 | 8,748,256 | +0.29(+1.17%) |