Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 25.47 | 25.85 | 25.19 | 25.57 | 3,213,950 | +0.45(+1.81%) |
Jul 30, 2003 | 25.49 | 25.49 | 25.11 | 25.11 | 2,059,305 | -0.27(-1.06%) |
Jul 29, 2003 | 25.26 | 25.65 | 25.14 | 25.38 | 5,772,953 | +0.34(+1.37%) |
Jul 28, 2003 | 24.97 | 25.09 | 24.68 | 25.04 | 4,029,648 | +0.45(+1.82%) |
Jul 25, 2003 | 24.38 | 24.67 | 24.33 | 24.59 | 2,385,102 | +0.30(+1.23%) |
Jul 24, 2003 | 24.37 | 24.73 | 24.26 | 24.30 | 2,637,634 | -0.03(-0.12%) |
Jul 23, 2003 | 24.42 | 24.50 | 24.05 | 24.32 | 2,798,922 | -0.16(-0.64%) |
Jul 22, 2003 | 23.74 | 24.50 | 23.74 | 24.48 | 6,447,491 | +0.75(+3.17%) |
Jul 21, 2003 | 23.56 | 23.73 | 23.36 | 23.73 | 3,954,774 | +0.22(+0.95%) |
Jul 18, 2003 | 23.33 | 23.62 | 23.14 | 23.51 | 2,081,446 | +0.34(+1.48%) |
Jul 17, 2003 | 23.48 | 23.66 | 23.07 | 23.16 | 3,249,911 | -0.37(-1.58%) |
Jul 16, 2003 | 23.91 | 23.92 | 23.48 | 23.54 | 2,892,045 | -0.29(-1.22%) |
Jul 15, 2003 | 24.07 | 24.07 | 23.70 | 23.83 | 2,844,813 | -0.02(-0.09%) |
Jul 14, 2003 | 23.97 | 24.26 | 23.79 | 23.85 | 2,974,031 | -0.08(-0.34%) |
Jul 11, 2003 | 24.11 | 24.15 | 23.80 | 23.93 | 3,156,520 | -0.01(-0.06%) |
Jul 10, 2003 | 23.96 | 24.00 | 23.82 | 23.94 | 2,570,543 | -0.15(-0.62%) |
Jul 09, 2003 | 24.58 | 24.58 | 23.60 | 24.09 | 3,805,965 | -0.48(-1.97%) |
Jul 08, 2003 | 24.35 | 24.64 | 24.35 | 24.58 | 2,305,800 | +0.19(+0.76%) |
Jul 07, 2003 | 24.22 | 24.59 | 24.21 | 24.39 | 2,922,907 | +0.30(+1.24%) |
Jul 03, 2003 | 23.81 | 24.78 | 23.81 | 24.09 | 1,482,050 | +0.03(+0.12%) |
Jul 02, 2003 | 24.17 | 24.35 | 23.96 | 24.06 | 3,575,170 | -0.10(-0.43%) |
Jul 01, 2003 | 24.04 | 24.24 | 23.90 | 24.17 | 3,102,041 | -0.06(-0.25%) |
Jun 30, 2003 | 24.33 | 24.50 | 24.12 | 24.23 | 3,824,080 | +0.47(+1.98%) |
Jun 27, 2003 | 24.07 | 24.35 | 23.62 | 23.76 | 2,990,133 | -0.13(-0.56%) |
Jun 26, 2003 | 23.29 | 24.02 | 23.25 | 23.89 | 5,785,164 | +0.79(+3.42%) |
Jun 25, 2003 | 22.39 | 23.55 | 22.39 | 23.10 | 10,705,519 | -0.75(-3.16%) |
Jun 24, 2003 | 23.89 | 24.06 | 23.57 | 23.86 | 2,801,874 | -0.04(-0.16%) |
Jun 23, 2003 | 24.07 | 24.07 | 23.71 | 23.89 | 2,322,975 | -0.25(-1.02%) |
Jun 20, 2003 | 23.92 | 24.18 | 23.91 | 24.14 | 5,591,806 | +0.63(+2.66%) |
Jun 19, 2003 | 24.18 | 24.22 | 23.48 | 23.51 | 2,443,471 | -0.60(-2.47%) |
Jun 18, 2003 | 24.18 | 24.59 | 23.93 | 24.11 | 2,044,814 | -0.09(-0.37%) |
Jun 17, 2003 | 24.30 | 24.44 | 24.04 | 24.20 | 4,124,113 | +0.09(+0.37%) |
Jun 16, 2003 | 24.00 | 24.25 | 23.89 | 24.11 | 3,387,448 | +0.18(+0.75%) |
Jun 13, 2003 | 24.18 | 24.19 | 23.81 | 23.93 | 3,372,420 | -0.26(-1.08%) |
Jun 12, 2003 | 24.09 | 24.26 | 23.77 | 24.19 | 4,557,256 | +0.49(+2.08%) |
Jun 11, 2003 | 23.18 | 23.74 | 23.17 | 23.70 | 4,496,202 | +0.73(+3.18%) |
Jun 10, 2003 | 23.48 | 23.51 | 22.89 | 22.97 | 3,603,349 | -0.32(-1.38%) |
Jun 09, 2003 | 23.40 | 23.46 | 23.18 | 23.29 | 2,380,539 | -0.15(-0.64%) |
Jun 06, 2003 | 23.85 | 24.06 | 23.43 | 23.44 | 4,476,477 | -0.30(-1.26%) |
Jun 05, 2003 | 23.62 | 23.85 | 23.42 | 23.74 | 3,167,388 | +0.16(+0.66%) |
Jun 04, 2003 | 23.21 | 23.77 | 23.21 | 23.58 | 3,638,102 | +0.46(+2.00%) |
Jun 03, 2003 | 23.19 | 23.28 | 22.95 | 23.12 | 2,507,477 | -0.07(-0.32%) |
Jun 02, 2003 | 22.92 | 23.51 | 22.84 | 23.19 | 4,400,262 | +0.39(+1.70%) |
May 30, 2003 | 22.51 | 22.91 | 22.50 | 22.80 | 2,837,298 | +0.39(+1.73%) |
May 29, 2003 | 22.36 | 22.73 | 22.30 | 22.42 | 3,692,178 | +0.12(+0.54%) |
May 28, 2003 | 21.98 | 22.30 | 21.89 | 22.30 | 3,898,820 | +0.57(+2.64%) |
May 27, 2003 | 21.35 | 21.83 | 21.35 | 21.72 | 5,130,888 | +0.20(+0.93%) |
May 23, 2003 | 21.60 | 21.62 | 21.34 | 21.52 | 2,913,648 | -0.04(-0.17%) |
May 22, 2003 | 21.38 | 21.69 | 21.28 | 21.56 | 4,598,852 | +0.28(+1.33%) |
May 21, 2003 | 21.57 | 21.72 | 21.24 | 21.28 | 4,618,846 | -0.28(-1.31%) |
May 20, 2003 | 21.87 | 22.16 | 21.33 | 21.56 | 4,798,248 | -0.14(-0.65%) |
May 19, 2003 | 21.95 | 22.07 | 21.70 | 21.70 | 5,441,924 | -0.43(-1.95%) |
May 16, 2003 | 22.17 | 22.59 | 22.13 | 22.13 | 5,807,438 | -0.01(-0.03%) |
May 15, 2003 | 22.12 | 22.36 | 22.01 | 22.14 | 4,034,881 | +0.51(+2.38%) |
May 14, 2003 | 21.76 | 21.95 | 21.58 | 21.63 | 2,910,696 | -0.12(-0.55%) |
May 13, 2003 | 21.76 | 22.04 | 21.72 | 21.75 | 4,655,075 | -0.07(-0.34%) |
May 12, 2003 | 21.54 | 21.96 | 21.33 | 21.82 | 3,586,173 | +0.40(+1.84%) |
May 09, 2003 | 21.21 | 21.66 | 21.09 | 21.43 | 4,127,870 | +0.25(+1.16%) |
May 08, 2003 | 21.26 | 21.49 | 21.05 | 21.18 | 3,556,921 | -0.31(-1.42%) |
May 07, 2003 | 21.39 | 21.77 | 21.33 | 21.49 | 3,902,040 | +0.05(+0.24%) |
May 06, 2003 | 21.28 | 21.57 | 21.25 | 21.43 | 7,071,844 | +0.44(+2.09%) |
May 05, 2003 | 21.08 | 21.23 | 20.91 | 20.99 | 2,439,580 | -0.22(-1.05%) |
May 02, 2003 | 20.53 | 21.22 | 20.53 | 21.22 | 3,633,943 | +0.60(+2.93%) |