Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 25.93 | 26.24 | 25.82 | 25.94 | 1,335,225 | +0.11(+0.42%) |
Jul 30, 2003 | 26.00 | 26.04 | 25.76 | 25.83 | 1,238,288 | -0.13(-0.50%) |
Jul 29, 2003 | 26.19 | 26.19 | 25.93 | 25.96 | 1,380,687 | -0.23(-0.87%) |
Jul 28, 2003 | 26.22 | 26.30 | 26.05 | 26.19 | 1,066,424 | -0.02(-0.08%) |
Jul 25, 2003 | 26.36 | 26.40 | 25.88 | 26.21 | 2,220,525 | -0.10(-0.40%) |
Jul 24, 2003 | 26.63 | 26.86 | 26.30 | 26.31 | 1,064,981 | -0.35(-1.31%) |
Jul 23, 2003 | 26.68 | 26.88 | 26.15 | 26.66 | 1,789,120 | +0.18(+0.68%) |
Jul 22, 2003 | 26.32 | 26.73 | 25.95 | 26.48 | 1,252,600 | +0.13(+0.50%) |
Jul 21, 2003 | 26.42 | 26.59 | 26.21 | 26.35 | 772,727 | -0.07(-0.27%) |
Jul 18, 2003 | 26.30 | 26.42 | 25.84 | 26.42 | 1,125,476 | +0.20(+0.76%) |
Jul 17, 2003 | 26.17 | 26.30 | 26.02 | 26.22 | 948,320 | +0.03(+0.13%) |
Jul 16, 2003 | 26.45 | 26.51 | 25.98 | 26.19 | 1,230,230 | -0.26(-0.99%) |
Jul 15, 2003 | 26.64 | 26.77 | 26.32 | 26.45 | 1,275,812 | -0.09(-0.34%) |
Jul 14, 2003 | 26.97 | 27.00 | 26.47 | 26.54 | 1,276,173 | -0.22(-0.84%) |
Jul 11, 2003 | 26.40 | 26.82 | 26.40 | 26.77 | 1,416,527 | +0.30(+1.15%) |
Jul 10, 2003 | 26.15 | 26.47 | 26.14 | 26.46 | 1,360,241 | +0.27(+1.03%) |
Jul 09, 2003 | 26.36 | 26.38 | 26.13 | 26.19 | 1,561,932 | -0.16(-0.60%) |
Jul 08, 2003 | 26.52 | 26.53 | 26.32 | 26.35 | 1,169,855 | -0.15(-0.55%) |
Jul 07, 2003 | 26.40 | 26.59 | 26.32 | 26.49 | 852,706 | +0.34(+1.29%) |
Jul 03, 2003 | 26.32 | 26.33 | 26.00 | 26.16 | 600,623 | -0.10(-0.40%) |
Jul 02, 2003 | 26.01 | 26.28 | 26.01 | 26.26 | 1,016,392 | +0.25(+0.96%) |
Jul 01, 2003 | 25.86 | 26.10 | 25.72 | 26.01 | 1,280,142 | +0.15(+0.59%) |
Jun 30, 2003 | 25.97 | 26.11 | 25.86 | 25.86 | 1,143,156 | -0.09(-0.35%) |
Jun 27, 2003 | 26.09 | 26.29 | 25.88 | 25.95 | 963,714 | -0.07(-0.27%) |
Jun 26, 2003 | 26.09 | 26.13 | 25.66 | 26.02 | 1,167,811 | -0.05(-0.18%) |
Jun 25, 2003 | 26.17 | 26.29 | 25.92 | 26.07 | 1,191,143 | -0.10(-0.40%) |
Jun 24, 2003 | 26.19 | 26.25 | 25.98 | 26.17 | 1,414,603 | -0.05(-0.19%) |
Jun 23, 2003 | 26.22 | 26.25 | 25.94 | 26.22 | 1,087,832 | -0.00(-0.02%) |
Jun 20, 2003 | 26.38 | 26.49 | 26.09 | 26.22 | 1,699,520 | -0.05(-0.19%) |
Jun 19, 2003 | 26.07 | 26.34 | 25.98 | 26.27 | 1,863,326 | +0.18(+0.70%) |
Jun 18, 2003 | 25.82 | 26.11 | 25.61 | 26.09 | 1,686,170 | +0.27(+1.06%) |
Jun 17, 2003 | 26.02 | 26.02 | 25.78 | 25.82 | 1,363,248 | -0.22(-0.86%) |
Jun 16, 2003 | 25.67 | 26.07 | 25.65 | 26.04 | 1,058,246 | +0.34(+1.33%) |
Jun 13, 2003 | 25.63 | 25.78 | 25.58 | 25.70 | 678,437 | +0.05(+0.18%) |
Jun 12, 2003 | 25.48 | 25.67 | 25.24 | 25.66 | 1,792,127 | +0.25(+0.98%) |
Jun 11, 2003 | 25.28 | 25.47 | 25.17 | 25.41 | 977,906 | +0.07(+0.28%) |
Jun 10, 2003 | 25.57 | 25.63 | 25.12 | 25.33 | 1,690,379 | -0.35(-1.38%) |
Jun 09, 2003 | 25.71 | 26.15 | 25.30 | 25.69 | 1,325,604 | -0.15(-0.58%) |
Jun 06, 2003 | 25.67 | 26.00 | 25.54 | 25.84 | 2,923,497 | +0.30(+1.19%) |
Jun 05, 2003 | 24.94 | 25.54 | 24.91 | 25.53 | 2,269,835 | +0.53(+2.13%) |
Jun 04, 2003 | 25.07 | 25.09 | 24.78 | 25.00 | 1,774,808 | -0.12(-0.48%) |
Jun 03, 2003 | 25.12 | 25.37 | 24.95 | 25.12 | 1,423,984 | +0.00(+0.02%) |
Jun 02, 2003 | 25.36 | 25.57 | 25.04 | 25.12 | 1,323,439 | -0.22(-0.85%) |
May 30, 2003 | 24.47 | 25.34 | 24.45 | 25.33 | 1,968,922 | +0.86(+3.53%) |
May 29, 2003 | 24.70 | 24.94 | 24.32 | 24.47 | 2,144,635 | -0.30(-1.19%) |
May 28, 2003 | 24.82 | 24.91 | 24.59 | 24.77 | 1,111,886 | +0.06(+0.25%) |
May 27, 2003 | 24.61 | 24.78 | 24.47 | 24.70 | 1,570,110 | +0.01(+0.05%) |
May 23, 2003 | 24.80 | 24.82 | 24.63 | 24.69 | 1,125,356 | -0.21(-0.85%) |
May 22, 2003 | 24.24 | 24.93 | 24.15 | 24.90 | 1,996,464 | +0.65(+2.67%) |
May 21, 2003 | 23.95 | 24.41 | 23.95 | 24.25 | 1,791,766 | +0.25(+1.04%) |
May 20, 2003 | 23.78 | 24.01 | 23.76 | 24.00 | 1,411,355 | +0.23(+0.98%) |
May 19, 2003 | 23.93 | 23.99 | 23.75 | 23.77 | 832,140 | -0.31(-1.28%) |
May 16, 2003 | 23.88 | 24.09 | 23.83 | 24.08 | 1,016,031 | +0.26(+1.08%) |
May 15, 2003 | 23.90 | 24.02 | 23.70 | 23.82 | 2,475,976 | -0.09(-0.38%) |
May 14, 2003 | 24.01 | 24.10 | 23.88 | 23.91 | 1,242,979 | -0.07(-0.31%) |
May 13, 2003 | 23.67 | 24.10 | 23.58 | 23.99 | 1,947,514 | +0.32(+1.35%) |
May 12, 2003 | 23.80 | 23.80 | 23.49 | 23.67 | 1,664,521 | -0.07(-0.28%) |
May 09, 2003 | 23.88 | 23.93 | 23.59 | 23.73 | 1,568,066 | -0.16(-0.66%) |
May 08, 2003 | 23.90 | 24.03 | 23.78 | 23.89 | 1,136,541 | -0.12(-0.48%) |
May 07, 2003 | 23.85 | 24.11 | 23.79 | 24.01 | 1,702,045 | +0.15(+0.63%) |
May 06, 2003 | 23.71 | 23.91 | 23.58 | 23.86 | 1,765,908 | +0.12(+0.51%) |
May 05, 2003 | 24.09 | 24.15 | 23.67 | 23.74 | 2,120,822 | -0.27(-1.13%) |
May 02, 2003 | 23.90 | 24.10 | 23.90 | 24.01 | 1,842,399 | -0.20(-0.82%) |