Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 25.99 | 26.35 | 25.61 | 25.77 | 3,634,592 | +0.06(+0.24%) |
Jul 30, 2003 | 25.78 | 25.98 | 25.71 | 25.71 | 3,890,530 | +0.02(+0.08%) |
Jul 29, 2003 | 26.39 | 26.49 | 25.53 | 25.69 | 6,550,594 | -0.83(-3.14%) |
Jul 28, 2003 | 26.59 | 26.80 | 26.22 | 26.52 | 3,714,006 | +0.23(+0.87%) |
Jul 25, 2003 | 25.73 | 26.43 | 25.66 | 26.29 | 2,387,023 | +0.42(+1.61%) |
Jul 24, 2003 | 26.19 | 26.57 | 25.82 | 25.88 | 3,531,979 | -0.04(-0.16%) |
Jul 23, 2003 | 26.06 | 26.11 | 25.59 | 25.92 | 2,112,941 | -0.07(-0.26%) |
Jul 22, 2003 | 25.32 | 26.35 | 25.32 | 25.98 | 3,748,508 | +0.22(+0.86%) |
Jul 21, 2003 | 25.83 | 25.85 | 25.61 | 25.76 | 3,010,436 | -0.07(-0.29%) |
Jul 18, 2003 | 25.84 | 26.02 | 25.62 | 25.83 | 3,872,090 | -0.05(-0.21%) |
Jul 17, 2003 | 26.12 | 26.34 | 25.69 | 25.89 | 3,063,675 | -0.43(-1.63%) |
Jul 16, 2003 | 26.54 | 26.80 | 26.06 | 26.32 | 4,924,843 | +0.17(+0.64%) |
Jul 15, 2003 | 26.16 | 26.29 | 25.84 | 26.15 | 3,589,531 | +0.03(+0.13%) |
Jul 14, 2003 | 26.18 | 26.59 | 25.48 | 26.12 | 4,566,142 | +0.28(+1.07%) |
Jul 11, 2003 | 25.22 | 25.88 | 25.05 | 25.84 | 4,572,091 | +0.46(+1.83%) |
Jul 10, 2003 | 26.19 | 26.19 | 25.07 | 25.38 | 7,544,307 | -0.81(-3.11%) |
Jul 09, 2003 | 26.56 | 26.84 | 25.99 | 26.19 | 6,199,181 | -0.59(-2.18%) |
Jul 08, 2003 | 25.92 | 26.86 | 25.88 | 26.78 | 6,608,295 | +0.79(+3.05%) |
Jul 07, 2003 | 25.38 | 26.04 | 25.35 | 25.98 | 5,376,936 | +0.84(+3.34%) |
Jul 03, 2003 | 25.52 | 25.52 | 25.11 | 25.14 | 2,715,088 | -0.38(-1.50%) |
Jul 02, 2003 | 25.54 | 25.63 | 25.22 | 25.53 | 3,395,458 | +0.23(+0.90%) |
Jul 01, 2003 | 25.44 | 25.44 | 24.82 | 25.30 | 5,502,898 | -0.15(-0.58%) |
Jun 30, 2003 | 25.20 | 25.69 | 25.20 | 25.44 | 4,480,780 | +0.41(+1.64%) |
Jun 27, 2003 | 25.36 | 25.72 | 24.97 | 25.03 | 3,579,865 | -0.22(-0.85%) |
Jun 26, 2003 | 24.79 | 25.28 | 24.75 | 25.25 | 4,423,376 | +0.30(+1.21%) |
Jun 25, 2003 | 25.35 | 25.52 | 24.88 | 24.95 | 4,720,211 | -0.21(-0.83%) |
Jun 24, 2003 | 25.01 | 25.35 | 25.01 | 25.16 | 3,545,512 | +0.26(+1.05%) |
Jun 23, 2003 | 25.14 | 25.36 | 24.75 | 24.89 | 4,176,955 | -0.29(-1.15%) |
Jun 20, 2003 | 25.17 | 25.45 | 24.83 | 25.18 | 6,662,874 | +0.10(+0.40%) |
Jun 19, 2003 | 25.35 | 25.40 | 25.00 | 25.08 | 3,507,589 | -0.14(-0.56%) |
Jun 18, 2003 | 25.29 | 25.40 | 25.02 | 25.22 | 2,797,476 | -0.06(-0.24%) |
Jun 17, 2003 | 25.85 | 25.85 | 25.26 | 25.28 | 3,846,659 | -0.27(-1.05%) |
Jun 16, 2003 | 25.18 | 25.64 | 25.02 | 25.55 | 3,608,269 | +0.67(+2.70%) |
Jun 13, 2003 | 25.69 | 25.72 | 24.87 | 24.88 | 4,030,917 | -0.62(-2.43%) |
Jun 12, 2003 | 25.61 | 26.04 | 25.15 | 25.50 | 6,330,050 | +0.09(+0.37%) |
Jun 11, 2003 | 25.06 | 25.48 | 24.91 | 25.40 | 4,855,393 | +0.20(+0.80%) |
Jun 10, 2003 | 25.05 | 25.38 | 24.96 | 25.20 | 5,283,840 | +0.33(+1.32%) |
Jun 09, 2003 | 25.09 | 25.44 | 24.75 | 24.87 | 5,922,125 | -0.54(-2.12%) |
Jun 06, 2003 | 25.65 | 25.95 | 25.32 | 25.41 | 7,603,644 | +0.16(+0.64%) |
Jun 05, 2003 | 24.91 | 25.73 | 24.85 | 25.25 | 7,454,037 | -0.10(-0.40%) |
Jun 04, 2003 | 25.07 | 25.48 | 24.30 | 25.35 | 4,761,405 | +0.42(+1.67%) |
Jun 03, 2003 | 24.99 | 25.28 | 24.55 | 24.93 | 4,910,269 | -0.05(-0.22%) |
Jun 02, 2003 | 24.95 | 25.55 | 24.68 | 24.99 | 8,470,950 | +0.36(+1.45%) |
May 30, 2003 | 23.98 | 24.63 | 23.95 | 24.63 | 9,244,565 | +0.85(+3.59%) |
May 29, 2003 | 24.01 | 24.23 | 23.62 | 23.78 | 8,522,405 | +0.07(+0.31%) |
May 28, 2003 | 23.43 | 24.07 | 23.43 | 23.70 | 7,951,786 | +0.84(+3.68%) |
May 27, 2003 | 22.02 | 22.99 | 21.99 | 22.86 | 5,189,555 | +0.63(+2.84%) |
May 23, 2003 | 22.46 | 22.59 | 22.19 | 22.23 | 4,130,556 | -0.42(-1.87%) |
May 22, 2003 | 22.02 | 22.71 | 21.89 | 22.65 | 6,230,857 | +0.42(+1.91%) |
May 21, 2003 | 22.25 | 22.62 | 22.19 | 22.23 | 4,986,559 | -0.23(-1.02%) |
May 20, 2003 | 22.39 | 22.69 | 22.18 | 22.46 | 4,875,618 | +0.13(+0.60%) |
May 19, 2003 | 22.90 | 22.90 | 22.32 | 22.32 | 5,363,552 | -0.57(-2.50%) |
May 16, 2003 | 22.86 | 23.73 | 22.86 | 22.90 | 11,049,666 | -0.28(-1.19%) |
May 15, 2003 | 23.40 | 24.16 | 22.53 | 23.17 | 23,967,638 | -0.99(-4.09%) |
May 14, 2003 | 24.56 | 24.64 | 23.98 | 24.16 | 8,837,235 | -0.32(-1.32%) |
May 13, 2003 | 23.08 | 24.89 | 23.08 | 24.48 | 7,360,942 | +0.19(+0.78%) |
May 12, 2003 | 23.64 | 24.61 | 23.64 | 24.29 | 7,731,985 | +0.58(+2.44%) |
May 09, 2003 | 23.39 | 23.72 | 23.29 | 23.72 | 6,629,264 | +0.33(+1.41%) |
May 08, 2003 | 22.98 | 23.70 | 22.92 | 23.39 | 9,155,931 | +0.41(+1.79%) |
May 07, 2003 | 23.08 | 23.33 | 22.88 | 22.98 | 5,856,244 | -0.11(-0.47%) |
May 06, 2003 | 22.78 | 23.33 | 22.72 | 23.08 | 8,326,696 | +0.44(+1.96%) |
May 05, 2003 | 22.62 | 22.73 | 22.31 | 22.64 | 6,561,748 | +0.24(+1.05%) |
May 02, 2003 | 22.12 | 22.65 | 21.97 | 22.41 | 5,114,752 | +0.28(+1.28%) |