Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 25.30 | 25.38 | 24.89 | 24.93 | 5,197,473 | -0.40(-1.57%) |
Jul 30, 2003 | 25.25 | 25.40 | 25.19 | 25.33 | 2,718,773 | +0.03(+0.13%) |
Jul 29, 2003 | 25.21 | 25.49 | 25.01 | 25.30 | 3,709,414 | +0.05(+0.19%) |
Jul 28, 2003 | 25.37 | 25.44 | 25.23 | 25.25 | 3,425,916 | -0.31(-1.21%) |
Jul 25, 2003 | 25.56 | 25.68 | 25.23 | 25.56 | 3,993,776 | -0.12(-0.47%) |
Jul 24, 2003 | 25.94 | 25.95 | 25.54 | 25.68 | 4,558,059 | -0.26(-1.00%) |
Jul 23, 2003 | 26.30 | 26.30 | 25.78 | 25.94 | 1,989,424 | -0.23(-0.87%) |
Jul 22, 2003 | 26.04 | 26.25 | 25.74 | 26.17 | 2,317,829 | +0.14(+0.53%) |
Jul 21, 2003 | 25.73 | 26.14 | 25.66 | 26.03 | 2,772,685 | +0.16(+0.63%) |
Jul 18, 2003 | 25.82 | 25.91 | 25.55 | 25.87 | 2,498,809 | +0.19(+0.73%) |
Jul 17, 2003 | 25.81 | 25.96 | 25.54 | 25.68 | 3,523,993 | -0.12(-0.47%) |
Jul 16, 2003 | 25.78 | 25.94 | 25.63 | 25.80 | 2,265,644 | -0.02(-0.06%) |
Jul 15, 2003 | 25.77 | 25.90 | 25.62 | 25.82 | 3,563,964 | -0.23(-0.90%) |
Jul 14, 2003 | 26.33 | 26.34 | 25.94 | 26.05 | 2,810,065 | -0.13(-0.50%) |
Jul 11, 2003 | 25.99 | 26.34 | 25.99 | 26.18 | 2,512,626 | +0.19(+0.75%) |
Jul 10, 2003 | 25.74 | 26.11 | 25.68 | 25.99 | 3,978,725 | +0.05(+0.19%) |
Jul 09, 2003 | 26.27 | 26.31 | 25.89 | 25.94 | 3,035,704 | -0.32(-1.23%) |
Jul 08, 2003 | 26.43 | 26.49 | 26.08 | 26.26 | 2,565,921 | -0.37(-1.40%) |
Jul 07, 2003 | 26.44 | 26.75 | 26.38 | 26.64 | 2,735,551 | +0.36(+1.36%) |
Jul 03, 2003 | 26.47 | 26.64 | 26.18 | 26.28 | 1,799,808 | -0.10(-0.37%) |
Jul 02, 2003 | 25.98 | 26.47 | 25.98 | 26.38 | 4,187,093 | +0.40(+1.53%) |
Jul 01, 2003 | 25.55 | 26.18 | 25.46 | 25.98 | 3,607,142 | +0.15(+0.60%) |
Jun 30, 2003 | 25.53 | 25.96 | 25.49 | 25.83 | 3,522,389 | +0.26(+1.01%) |
Jun 27, 2003 | 25.65 | 25.92 | 25.33 | 25.57 | 4,190,424 | -0.03(-0.13%) |
Jun 26, 2003 | 25.36 | 25.66 | 25.14 | 25.60 | 3,350,168 | +0.25(+0.99%) |
Jun 25, 2003 | 25.90 | 25.90 | 25.31 | 25.35 | 4,178,704 | -0.55(-2.13%) |
Jun 24, 2003 | 25.78 | 26.09 | 25.71 | 25.90 | 3,077,279 | +0.20(+0.79%) |
Jun 23, 2003 | 26.02 | 26.02 | 25.37 | 25.70 | 2,985,000 | -0.32(-1.25%) |
Jun 20, 2003 | 26.10 | 26.18 | 25.69 | 26.02 | 9,672,630 | -0.13(-0.50%) |
Jun 19, 2003 | 26.43 | 26.47 | 26.02 | 26.15 | 4,733,858 | -0.65(-2.42%) |
Jun 18, 2003 | 26.66 | 26.91 | 24.49 | 26.80 | 5,375,369 | +0.14(+0.52%) |
Jun 17, 2003 | 27.07 | 27.11 | 26.59 | 26.66 | 3,984,647 | -0.32(-1.17%) |
Jun 16, 2003 | 26.83 | 27.35 | 26.68 | 26.98 | 3,938,508 | +0.28(+1.06%) |
Jun 13, 2003 | 26.75 | 27.07 | 26.61 | 26.69 | 4,173,153 | +0.04(+0.15%) |
Jun 12, 2003 | 26.51 | 26.71 | 26.18 | 26.65 | 5,032,778 | +0.01(+0.03%) |
Jun 11, 2003 | 27.03 | 27.03 | 26.38 | 26.64 | 5,960,501 | -0.34(-1.26%) |
Jun 10, 2003 | 27.05 | 27.14 | 26.79 | 26.98 | 3,935,423 | -0.11(-0.42%) |
Jun 09, 2003 | 26.96 | 27.23 | 26.91 | 27.10 | 2,427,749 | +0.07(+0.27%) |
Jun 06, 2003 | 27.20 | 27.24 | 26.91 | 27.02 | 3,458,855 | -0.11(-0.42%) |
Jun 05, 2003 | 26.75 | 27.28 | 26.75 | 27.14 | 3,444,544 | +0.27(+1.00%) |
Jun 04, 2003 | 26.87 | 26.98 | 26.72 | 26.87 | 4,345,991 | -0.16(-0.60%) |
Jun 03, 2003 | 26.87 | 27.23 | 26.75 | 27.03 | 3,582,346 | +0.22(+0.82%) |
Jun 02, 2003 | 27.21 | 27.35 | 26.75 | 26.81 | 3,426,656 | -0.43(-1.58%) |
May 30, 2003 | 26.95 | 27.38 | 26.90 | 27.24 | 3,775,169 | +0.43(+1.60%) |
May 29, 2003 | 26.69 | 26.83 | 26.63 | 26.81 | 4,387,565 | +0.23(+0.85%) |
May 28, 2003 | 26.59 | 26.75 | 26.34 | 26.59 | 3,672,527 | -0.15(-0.58%) |
May 27, 2003 | 26.55 | 26.79 | 26.32 | 26.74 | 3,902,854 | +0.15(+0.55%) |
May 23, 2003 | 26.67 | 26.73 | 26.43 | 26.60 | 2,466,240 | -0.24(-0.91%) |
May 22, 2003 | 26.65 | 27.01 | 26.38 | 26.84 | 3,505,241 | +0.30(+1.13%) |
May 21, 2003 | 26.28 | 26.57 | 26.04 | 26.54 | 5,060,165 | +0.19(+0.74%) |
May 20, 2003 | 26.48 | 26.67 | 26.14 | 26.34 | 4,885,477 | -0.13(-0.49%) |
May 19, 2003 | 26.59 | 26.72 | 26.35 | 26.47 | 3,331,786 | -0.19(-0.73%) |
May 16, 2003 | 26.63 | 26.77 | 26.55 | 26.67 | 5,716,110 | +0.09(+0.34%) |
May 15, 2003 | 26.10 | 26.71 | 26.03 | 26.58 | 8,046,152 | +0.62(+2.40%) |
May 14, 2003 | 25.57 | 25.97 | 25.54 | 25.95 | 5,555,116 | +0.38(+1.49%) |
May 13, 2003 | 25.74 | 25.91 | 25.48 | 25.57 | 4,555,592 | -0.12(-0.47%) |
May 12, 2003 | 25.57 | 25.90 | 25.49 | 25.70 | 4,128,864 | +0.14(+0.54%) |
May 09, 2003 | 25.36 | 25.73 | 25.04 | 25.56 | 6,087,940 | +0.27(+1.06%) |
May 08, 2003 | 25.64 | 25.66 | 25.26 | 25.29 | 3,933,203 | -0.32(-1.23%) |
May 07, 2003 | 24.93 | 25.67 | 24.91 | 25.61 | 7,472,000 | +0.50(+2.00%) |
May 06, 2003 | 26.12 | 26.30 | 25.10 | 25.10 | 13,806,182 | -0.82(-3.16%) |
May 05, 2003 | 25.18 | 26.03 | 25.16 | 25.92 | 10,136,245 | +1.28(+5.20%) |
May 02, 2003 | 24.36 | 24.86 | 24.16 | 24.64 | 8,788,455 | +0.28(+1.16%) |