Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 26.83 | 27.04 | 26.41 | 26.43 | 1,768,166 | -0.37(-1.37%) |
Jul 30, 2003 | 26.79 | 27.08 | 26.46 | 26.80 | 1,060,298 | +0.01(+0.03%) |
Jul 29, 2003 | 26.33 | 27.17 | 26.14 | 26.79 | 1,037,941 | +0.52(+1.96%) |
Jul 28, 2003 | 26.08 | 26.53 | 25.79 | 26.27 | 1,415,975 | +0.32(+1.22%) |
Jul 25, 2003 | 25.91 | 26.20 | 25.68 | 25.96 | 1,235,913 | -0.21(-0.79%) |
Jul 24, 2003 | 26.40 | 26.62 | 26.04 | 26.16 | 1,733,427 | -0.23(-0.88%) |
Jul 23, 2003 | 25.67 | 26.46 | 25.58 | 26.40 | 2,281,066 | +0.85(+3.32%) |
Jul 22, 2003 | 23.71 | 25.72 | 23.71 | 25.55 | 5,565,937 | +0.59(+2.37%) |
Jul 21, 2003 | 25.50 | 25.71 | 24.96 | 24.96 | 1,131,578 | -0.32(-1.25%) |
Jul 18, 2003 | 25.27 | 25.54 | 25.12 | 25.27 | 793,691 | +0.01(+0.03%) |
Jul 17, 2003 | 25.58 | 25.62 | 25.20 | 25.27 | 1,001,880 | -0.52(-2.03%) |
Jul 16, 2003 | 26.19 | 26.29 | 25.77 | 25.79 | 840,449 | -0.29(-1.12%) |
Jul 15, 2003 | 26.62 | 26.64 | 26.00 | 26.08 | 1,302,865 | -0.16(-0.60%) |
Jul 14, 2003 | 27.00 | 27.01 | 26.23 | 26.24 | 1,259,112 | +0.05(+0.19%) |
Jul 11, 2003 | 26.29 | 26.36 | 25.96 | 26.19 | 666,397 | -0.12(-0.44%) |
Jul 10, 2003 | 26.46 | 26.57 | 26.00 | 26.31 | 606,537 | -0.32(-1.19%) |
Jul 09, 2003 | 26.80 | 26.88 | 26.21 | 26.62 | 1,093,354 | -0.17(-0.65%) |
Jul 08, 2003 | 26.04 | 26.87 | 25.97 | 26.80 | 1,326,785 | +0.76(+2.91%) |
Jul 07, 2003 | 25.96 | 26.52 | 25.71 | 26.04 | 1,685,587 | +0.75(+2.96%) |
Jul 03, 2003 | 25.42 | 25.54 | 25.22 | 25.29 | 629,375 | -0.12(-0.49%) |
Jul 02, 2003 | 24.69 | 25.42 | 24.64 | 25.42 | 1,125,448 | +0.73(+2.97%) |
Jul 01, 2003 | 25.04 | 25.08 | 24.54 | 24.68 | 1,396,622 | -0.40(-1.59%) |
Jun 30, 2003 | 25.33 | 25.44 | 24.96 | 25.08 | 1,322,698 | -0.33(-1.31%) |
Jun 27, 2003 | 25.42 | 25.72 | 25.02 | 25.42 | 1,254,424 | +0.27(+1.06%) |
Jun 26, 2003 | 25.00 | 25.19 | 24.73 | 25.15 | 945,626 | +0.30(+1.21%) |
Jun 25, 2003 | 24.73 | 25.21 | 24.67 | 24.85 | 889,852 | -0.05(-0.20%) |
Jun 24, 2003 | 24.68 | 25.04 | 24.58 | 24.90 | 944,304 | +0.23(+0.94%) |
Jun 23, 2003 | 24.97 | 25.04 | 24.55 | 24.67 | 1,030,007 | -0.60(-2.37%) |
Jun 20, 2003 | 24.96 | 25.62 | 24.77 | 25.27 | 1,618,154 | +0.51(+2.05%) |
Jun 19, 2003 | 25.04 | 25.37 | 24.76 | 24.76 | 1,612,625 | -0.28(-1.13%) |
Jun 18, 2003 | 24.96 | 25.46 | 24.80 | 25.04 | 1,678,856 | +0.00(+0.00%) |
Jun 17, 2003 | 24.42 | 25.11 | 24.33 | 25.04 | 3,829,864 | +0.75(+3.08%) |
Jun 16, 2003 | 23.63 | 24.52 | 23.63 | 24.29 | 2,468,701 | +0.75(+3.18%) |
Jun 13, 2003 | 23.96 | 24.08 | 23.42 | 23.54 | 2,430,236 | -0.42(-1.74%) |
Jun 12, 2003 | 24.42 | 24.82 | 23.94 | 23.96 | 2,285,153 | -0.42(-1.74%) |
Jun 11, 2003 | 24.38 | 24.53 | 24.30 | 24.38 | 2,298,736 | +0.12(+0.51%) |
Jun 10, 2003 | 24.29 | 24.36 | 23.83 | 24.26 | 2,459,806 | +0.34(+1.43%) |
Jun 09, 2003 | 23.71 | 24.32 | 23.71 | 23.92 | 3,316,483 | +0.31(+1.30%) |
Jun 06, 2003 | 25.56 | 25.56 | 22.90 | 23.61 | 11,751,153 | -1.95(-7.62%) |
Jun 05, 2003 | 25.66 | 25.74 | 25.33 | 25.56 | 1,592,791 | -0.11(-0.42%) |
Jun 04, 2003 | 26.21 | 26.21 | 25.47 | 25.67 | 2,150,167 | -0.61(-2.31%) |
Jun 03, 2003 | 26.71 | 26.78 | 26.04 | 26.27 | 753,183 | -0.43(-1.62%) |
Jun 02, 2003 | 27.00 | 27.15 | 26.66 | 26.71 | 1,482,687 | -0.04(-0.16%) |
May 30, 2003 | 26.95 | 27.04 | 26.46 | 26.75 | 3,118,391 | +0.00(+0.00%) |
May 29, 2003 | 27.01 | 27.01 | 26.58 | 26.75 | 1,518,747 | -0.12(-0.46%) |
May 28, 2003 | 26.95 | 27.08 | 26.79 | 26.87 | 1,417,057 | +0.67(+2.54%) |
May 27, 2003 | 26.16 | 26.32 | 26.01 | 26.21 | 731,787 | +0.02(+0.10%) |
May 23, 2003 | 26.05 | 26.31 | 25.81 | 26.18 | 958,968 | +0.13(+0.51%) |
May 22, 2003 | 26.16 | 26.37 | 25.88 | 26.05 | 640,073 | +0.02(+0.06%) |
May 21, 2003 | 25.88 | 26.24 | 25.88 | 26.03 | 632,621 | -0.01(-0.03%) |
May 20, 2003 | 25.82 | 26.12 | 25.64 | 26.04 | 900,911 | +0.17(+0.64%) |
May 19, 2003 | 26.01 | 26.40 | 25.71 | 25.87 | 1,109,701 | -0.29(-1.11%) |
May 16, 2003 | 25.54 | 26.18 | 25.48 | 26.16 | 2,130,093 | +0.48(+1.88%) |
May 15, 2003 | 25.57 | 25.79 | 25.38 | 25.68 | 1,065,226 | +0.22(+0.88%) |
May 14, 2003 | 25.29 | 25.46 | 25.21 | 25.46 | 872,543 | +0.20(+0.79%) |
May 13, 2003 | 24.96 | 25.39 | 24.93 | 25.26 | 823,140 | -0.02(-0.10%) |
May 12, 2003 | 25.12 | 25.45 | 25.00 | 25.28 | 917,619 | +0.24(+0.96%) |
May 09, 2003 | 25.00 | 25.21 | 24.92 | 25.04 | 1,009,814 | +0.08(+0.33%) |
May 08, 2003 | 25.25 | 25.39 | 24.87 | 24.96 | 1,025,800 | -0.28(-1.12%) |
May 07, 2003 | 25.42 | 25.62 | 25.18 | 25.24 | 1,189,635 | -0.30(-1.17%) |
May 06, 2003 | 25.49 | 25.76 | 25.48 | 25.54 | 1,614,668 | +0.22(+0.85%) |
May 05, 2003 | 25.37 | 25.58 | 25.02 | 25.32 | 1,148,045 | +0.35(+1.40%) |
May 02, 2003 | 24.66 | 25.07 | 24.21 | 24.97 | 2,615,467 | +0.32(+1.32%) |