Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 25.99 | 26.02 | 25.75 | 25.92 | 452,723 | -0.04(-0.14%) |
Jul 30, 2003 | 25.69 | 25.99 | 25.66 | 25.96 | 723,924 | +0.32(+1.26%) |
Jul 29, 2003 | 25.63 | 25.68 | 25.59 | 25.64 | 511,172 | +0.04(+0.16%) |
Jul 28, 2003 | 25.78 | 25.90 | 25.49 | 25.59 | 504,158 | -0.31(-1.18%) |
Jul 25, 2003 | 25.69 | 25.95 | 25.65 | 25.90 | 763,001 | +0.15(+0.58%) |
Jul 24, 2003 | 25.75 | 26.05 | 25.75 | 25.75 | 450,219 | +0.06(+0.23%) |
Jul 23, 2003 | 26.02 | 26.04 | 25.59 | 25.69 | 514,011 | -0.28(-1.08%) |
Jul 22, 2003 | 25.80 | 26.02 | 25.79 | 25.97 | 582,980 | +0.17(+0.67%) |
Jul 21, 2003 | 25.98 | 26.10 | 25.69 | 25.80 | 458,067 | -0.07(-0.28%) |
Jul 18, 2003 | 25.77 | 26.04 | 25.77 | 25.87 | 547,243 | +0.12(+0.47%) |
Jul 17, 2003 | 26.23 | 26.24 | 25.68 | 25.75 | 977,088 | -0.60(-2.27%) |
Jul 16, 2003 | 26.89 | 26.91 | 26.35 | 26.35 | 610,200 | -0.54(-2.00%) |
Jul 15, 2003 | 26.65 | 26.89 | 26.56 | 26.89 | 276,711 | +0.24(+0.90%) |
Jul 14, 2003 | 26.41 | 26.67 | 26.37 | 26.65 | 586,320 | +0.33(+1.25%) |
Jul 11, 2003 | 26.25 | 26.49 | 26.25 | 26.32 | 555,259 | +0.21(+0.80%) |
Jul 10, 2003 | 26.89 | 26.89 | 26.08 | 26.11 | 844,160 | -0.79(-2.94%) |
Jul 09, 2003 | 27.10 | 27.10 | 26.83 | 26.90 | 1,154,604 | -0.34(-1.23%) |
Jul 08, 2003 | 27.19 | 27.25 | 26.92 | 27.23 | 709,061 | -0.01(-0.04%) |
Jul 07, 2003 | 26.92 | 27.25 | 26.88 | 27.25 | 499,315 | +0.42(+1.56%) |
Jul 03, 2003 | 26.64 | 26.85 | 26.51 | 26.83 | 198,223 | +0.19(+0.70%) |
Jul 02, 2003 | 26.42 | 26.65 | 26.33 | 26.64 | 521,859 | +0.22(+0.84%) |
Jul 01, 2003 | 26.20 | 26.44 | 25.87 | 26.42 | 897,766 | +0.19(+0.73%) |
Jun 30, 2003 | 26.20 | 26.23 | 25.78 | 26.23 | 607,194 | +0.04(+0.16%) |
Jun 27, 2003 | 26.13 | 26.31 | 26.05 | 26.19 | 474,266 | +0.15(+0.57%) |
Jun 26, 2003 | 25.75 | 26.11 | 25.69 | 26.04 | 620,888 | -0.07(-0.28%) |
Jun 25, 2003 | 25.90 | 26.23 | 25.90 | 26.11 | 598,343 | +0.12(+0.46%) |
Jun 24, 2003 | 25.81 | 26.02 | 25.63 | 25.99 | 818,944 | +0.14(+0.53%) |
Jun 23, 2003 | 25.99 | 26.06 | 25.77 | 25.85 | 540,229 | -0.05(-0.19%) |
Jun 20, 2003 | 26.11 | 26.29 | 25.90 | 25.90 | 643,599 | -0.16(-0.62%) |
Jun 19, 2003 | 26.26 | 26.43 | 25.99 | 26.06 | 453,892 | -0.11(-0.41%) |
Jun 18, 2003 | 26.38 | 26.41 | 25.88 | 26.17 | 764,002 | -0.30(-1.13%) |
Jun 17, 2003 | 26.61 | 26.62 | 26.37 | 26.47 | 537,390 | -0.13(-0.47%) |
Jun 16, 2003 | 26.35 | 26.74 | 26.35 | 26.59 | 630,406 | +0.25(+0.93%) |
Jun 13, 2003 | 26.38 | 26.50 | 25.98 | 26.35 | 450,553 | +0.09(+0.34%) |
Jun 12, 2003 | 26.80 | 26.85 | 26.26 | 26.26 | 633,078 | -0.40(-1.48%) |
Jun 11, 2003 | 26.32 | 26.80 | 26.23 | 26.65 | 388,764 | +0.36(+1.37%) |
Jun 10, 2003 | 25.93 | 26.31 | 25.93 | 26.29 | 456,731 | +0.40(+1.55%) |
Jun 09, 2003 | 25.90 | 25.95 | 25.72 | 25.89 | 399,118 | -0.01(-0.05%) |
Jun 06, 2003 | 25.60 | 26.11 | 25.60 | 25.90 | 922,481 | +0.34(+1.34%) |
Jun 05, 2003 | 25.58 | 25.63 | 25.44 | 25.56 | 413,480 | +0.00(+0.00%) |
Jun 04, 2003 | 25.54 | 25.66 | 25.54 | 25.56 | 538,392 | +0.02(+0.09%) |
Jun 03, 2003 | 25.42 | 25.54 | 25.23 | 25.54 | 544,070 | +0.12(+0.47%) |
Jun 02, 2003 | 25.15 | 25.58 | 25.13 | 25.42 | 561,771 | +0.32(+1.26%) |
May 30, 2003 | 24.54 | 25.11 | 24.22 | 25.10 | 2,764,772 | +0.58(+2.37%) |
May 29, 2003 | 25.03 | 25.08 | 23.95 | 24.52 | 1,042,383 | -0.51(-2.03%) |
May 28, 2003 | 25.21 | 25.49 | 24.97 | 25.03 | 676,497 | -0.23(-0.90%) |
May 27, 2003 | 25.72 | 25.73 | 25.24 | 25.26 | 895,762 | -0.46(-1.79%) |
May 23, 2003 | 25.51 | 25.77 | 25.32 | 25.72 | 640,760 | +0.21(+0.82%) |
May 22, 2003 | 25.47 | 25.52 | 25.21 | 25.51 | 893,257 | +0.03(+0.12%) |
May 21, 2003 | 25.06 | 25.49 | 24.86 | 25.48 | 748,138 | +0.42(+1.67%) |
May 20, 2003 | 24.75 | 25.07 | 24.72 | 25.06 | 297,919 | +0.32(+1.28%) |
May 19, 2003 | 24.84 | 24.90 | 24.71 | 24.74 | 559,099 | -0.17(-0.67%) |
May 16, 2003 | 24.55 | 24.91 | 24.34 | 24.91 | 611,035 | +0.32(+1.29%) |
May 15, 2003 | 24.64 | 24.65 | 24.47 | 24.59 | 410,808 | +0.01(+0.05%) |
May 14, 2003 | 24.49 | 24.60 | 24.40 | 24.58 | 425,002 | +0.08(+0.34%) |
May 13, 2003 | 24.48 | 24.58 | 24.43 | 24.50 | 437,026 | +0.04(+0.15%) |
May 12, 2003 | 24.23 | 24.50 | 24.17 | 24.46 | 661,300 | +0.23(+0.94%) |
May 09, 2003 | 24.28 | 24.40 | 24.11 | 24.23 | 444,541 | +0.07(+0.30%) |
May 08, 2003 | 24.05 | 24.19 | 23.96 | 24.16 | 347,516 | +0.11(+0.45%) |
May 07, 2003 | 24.34 | 24.34 | 24.05 | 24.05 | 341,672 | -0.23(-0.94%) |
May 06, 2003 | 24.09 | 24.40 | 24.08 | 24.28 | 533,382 | +0.24(+1.00%) |
May 05, 2003 | 23.89 | 24.04 | 23.83 | 24.04 | 454,393 | +0.19(+0.78%) |
May 02, 2003 | 23.67 | 23.89 | 23.62 | 23.86 | 402,291 | +0.23(+0.99%) |