Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 26.59 | 26.59 | 25.83 | 26.42 | 8,501,547 | +0.48(+1.86%) |
Jul 30, 2003 | 26.07 | 26.31 | 25.83 | 25.94 | 7,082,914 | -0.40(-1.50%) |
Jul 29, 2003 | 25.99 | 26.62 | 25.83 | 26.33 | 7,120,081 | +0.34(+1.29%) |
Jul 28, 2003 | 26.69 | 27.01 | 25.76 | 25.99 | 8,838,100 | -0.56(-2.12%) |
Jul 25, 2003 | 26.09 | 26.63 | 26.02 | 26.56 | 7,965,631 | +0.65(+2.51%) |
Jul 24, 2003 | 25.64 | 26.26 | 25.47 | 25.91 | 9,701,414 | +0.09(+0.34%) |
Jul 23, 2003 | 24.88 | 25.83 | 24.88 | 25.82 | 10,392,420 | +1.38(+5.63%) |
Jul 22, 2003 | 24.24 | 24.52 | 24.10 | 24.44 | 6,178,335 | +0.29(+1.21%) |
Jul 21, 2003 | 23.64 | 24.22 | 23.63 | 24.15 | 5,550,731 | +0.64(+2.71%) |
Jul 18, 2003 | 23.41 | 23.65 | 23.07 | 23.51 | 4,833,626 | +0.11(+0.47%) |
Jul 17, 2003 | 22.98 | 23.46 | 22.80 | 23.40 | 4,618,139 | +0.53(+2.34%) |
Jul 16, 2003 | 22.95 | 23.26 | 22.69 | 22.87 | 6,538,800 | -0.43(-1.85%) |
Jul 15, 2003 | 24.69 | 24.86 | 23.30 | 23.30 | 7,943,358 | -1.00(-4.10%) |
Jul 14, 2003 | 24.14 | 24.48 | 24.06 | 24.30 | 3,518,296 | +0.30(+1.25%) |
Jul 11, 2003 | 23.79 | 24.01 | 23.69 | 24.00 | 3,609,574 | +0.05(+0.21%) |
Jul 10, 2003 | 24.06 | 24.33 | 23.72 | 23.95 | 4,916,159 | -0.05(-0.21%) |
Jul 09, 2003 | 23.95 | 24.11 | 23.79 | 24.00 | 5,288,512 | +0.28(+1.17%) |
Jul 08, 2003 | 23.93 | 24.26 | 23.64 | 23.72 | 4,504,725 | -0.29(-1.22%) |
Jul 07, 2003 | 24.00 | 24.03 | 23.62 | 24.01 | 5,101,584 | -0.12(-0.49%) |
Jul 03, 2003 | 24.46 | 24.58 | 24.12 | 24.13 | 2,389,484 | -0.39(-1.58%) |
Jul 02, 2003 | 24.52 | 24.73 | 24.27 | 24.52 | 3,739,795 | +0.12(+0.48%) |
Jul 01, 2003 | 24.07 | 24.52 | 24.04 | 24.40 | 6,360,344 | +0.64(+2.71%) |
Jun 30, 2003 | 23.82 | 23.90 | 23.65 | 23.76 | 5,013,039 | -0.04(-0.15%) |
Jun 27, 2003 | 23.61 | 23.99 | 23.54 | 23.79 | 3,103,993 | +0.22(+0.93%) |
Jun 26, 2003 | 23.13 | 23.78 | 22.94 | 23.57 | 4,341,846 | +0.01(+0.06%) |
Jun 25, 2003 | 23.37 | 24.00 | 23.37 | 23.56 | 5,248,749 | +0.28(+1.19%) |
Jun 24, 2003 | 23.78 | 23.79 | 23.13 | 23.28 | 6,843,378 | -0.61(-2.57%) |
Jun 23, 2003 | 24.33 | 24.37 | 23.60 | 23.89 | 6,601,656 | -0.70(-2.83%) |
Jun 20, 2003 | 24.80 | 24.93 | 24.36 | 24.59 | 7,131,833 | -0.21(-0.86%) |
Jun 19, 2003 | 24.68 | 25.18 | 24.43 | 24.80 | 9,305,557 | +0.13(+0.53%) |
Jun 18, 2003 | 24.77 | 24.78 | 24.35 | 24.67 | 7,853,857 | -0.10(-0.38%) |
Jun 17, 2003 | 23.73 | 24.99 | 23.70 | 24.77 | 9,598,658 | +1.04(+4.38%) |
Jun 16, 2003 | 23.75 | 23.77 | 23.38 | 23.73 | 3,823,967 | +0.26(+1.09%) |
Jun 13, 2003 | 23.05 | 23.74 | 23.05 | 23.47 | 5,841,645 | +0.29(+1.23%) |
Jun 12, 2003 | 22.90 | 23.35 | 22.73 | 23.18 | 5,617,413 | +0.15(+0.64%) |
Jun 11, 2003 | 23.08 | 23.08 | 22.77 | 23.04 | 5,104,317 | -0.01(-0.06%) |
Jun 10, 2003 | 23.02 | 23.24 | 22.43 | 23.05 | 11,662,111 | -0.84(-3.52%) |
Jun 09, 2003 | 23.97 | 23.97 | 23.46 | 23.89 | 5,191,495 | +0.26(+1.12%) |
Jun 06, 2003 | 23.38 | 24.04 | 23.15 | 23.63 | 10,880,237 | +0.25(+1.06%) |
Jun 05, 2003 | 22.83 | 23.52 | 22.83 | 23.38 | 8,834,411 | +0.79(+3.50%) |
Jun 04, 2003 | 21.98 | 22.86 | 21.91 | 22.59 | 5,265,420 | +0.53(+2.39%) |
Jun 03, 2003 | 22.39 | 22.53 | 21.98 | 22.06 | 6,112,063 | -0.15(-0.66%) |
Jun 02, 2003 | 21.41 | 22.28 | 21.41 | 22.21 | 9,937,670 | +0.50(+2.33%) |
May 30, 2003 | 21.59 | 21.71 | 20.86 | 21.71 | 5,279,084 | +0.03(+0.14%) |
May 29, 2003 | 21.08 | 21.77 | 21.06 | 21.68 | 6,456,131 | +0.38(+1.79%) |
May 28, 2003 | 21.41 | 21.52 | 21.05 | 21.30 | 7,715,437 | -0.58(-2.64%) |
May 27, 2003 | 21.95 | 22.54 | 21.63 | 21.87 | 8,221,838 | +0.22(+1.01%) |
May 23, 2003 | 21.65 | 21.86 | 21.52 | 21.65 | 3,530,867 | +0.00(+0.00%) |
May 22, 2003 | 21.95 | 21.95 | 21.54 | 21.65 | 5,117,845 | -0.30(-1.37%) |
May 21, 2003 | 21.30 | 21.95 | 21.08 | 21.95 | 7,123,224 | +0.57(+2.67%) |
May 20, 2003 | 21.40 | 21.44 | 21.16 | 21.38 | 5,619,463 | +0.05(+0.24%) |
May 19, 2003 | 21.11 | 21.63 | 21.10 | 21.33 | 7,761,759 | +0.32(+1.53%) |
May 16, 2003 | 21.13 | 21.14 | 20.84 | 21.01 | 4,321,623 | +0.11(+0.53%) |
May 15, 2003 | 20.92 | 20.99 | 20.75 | 20.90 | 3,757,422 | +0.07(+0.35%) |
May 14, 2003 | 20.60 | 20.91 | 20.57 | 20.83 | 4,019,094 | +0.33(+1.61%) |
May 13, 2003 | 20.84 | 21.05 | 20.43 | 20.50 | 5,051,709 | -0.50(-2.40%) |
May 12, 2003 | 20.97 | 21.25 | 20.84 | 21.00 | 4,947,860 | +0.09(+0.42%) |
May 09, 2003 | 21.03 | 21.04 | 20.73 | 20.92 | 4,758,609 | -0.12(-0.56%) |
May 08, 2003 | 21.03 | 21.11 | 20.71 | 21.03 | 5,374,598 | +0.40(+1.95%) |
May 07, 2003 | 20.93 | 21.15 | 20.56 | 20.63 | 6,493,298 | -0.19(-0.91%) |
May 06, 2003 | 20.61 | 20.84 | 20.30 | 20.82 | 4,655,990 | +0.31(+1.50%) |
May 05, 2003 | 20.26 | 20.64 | 20.26 | 20.51 | 3,309,095 | +0.29(+1.45%) |
May 02, 2003 | 20.21 | 20.36 | 19.89 | 20.22 | 3,495,476 | +0.02(+0.11%) |