Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2003 | 29.61 | 29.70 | 29.55 | 29.67 | 633,601 | +0.00(+0.00%) |
Aug 28, 2003 | 29.55 | 29.72 | 29.46 | 29.67 | 609,324 | +0.24(+0.82%) |
Aug 27, 2003 | 29.30 | 29.52 | 29.19 | 29.43 | 1,137,361 | +0.05(+0.16%) |
Aug 26, 2003 | 29.36 | 29.41 | 29.17 | 29.39 | 806,146 | -0.00(-0.02%) |
Aug 25, 2003 | 29.41 | 29.42 | 29.27 | 29.39 | 1,067,780 | -0.02(-0.08%) |
Aug 22, 2003 | 29.68 | 29.72 | 29.41 | 29.41 | 906,724 | -0.25(-0.84%) |
Aug 21, 2003 | 29.75 | 29.77 | 29.50 | 29.66 | 1,220,382 | +0.20(+0.69%) |
Aug 20, 2003 | 29.35 | 29.50 | 29.21 | 29.46 | 1,248,128 | -0.54(-1.78%) |
Aug 19, 2003 | 29.97 | 30.00 | 29.77 | 30.00 | 965,684 | -0.08(-0.26%) |
Aug 18, 2003 | 30.02 | 30.12 | 29.89 | 30.07 | 1,779,634 | -0.04(-0.14%) |
Aug 15, 2003 | 30.05 | 30.12 | 29.93 | 30.12 | 558,167 | -0.01(-0.03%) |
Aug 14, 2003 | 29.99 | 30.28 | 29.99 | 30.12 | 3,255,581 | +0.47(+1.59%) |
Aug 13, 2003 | 29.72 | 29.78 | 29.57 | 29.65 | 2,704,567 | +0.45(+1.55%) |
Aug 12, 2003 | 29.09 | 29.21 | 28.99 | 29.20 | 1,877,395 | +0.38(+1.31%) |
Aug 11, 2003 | 28.80 | 28.90 | 28.67 | 28.82 | 1,178,547 | +0.25(+0.87%) |
Aug 08, 2003 | 28.69 | 28.75 | 28.53 | 28.57 | 923,198 | +0.01(+0.03%) |
Aug 07, 2003 | 28.23 | 28.58 | 28.19 | 28.57 | 1,392,926 | +0.17(+0.60%) |
Aug 06, 2003 | 28.45 | 28.59 | 28.33 | 28.39 | 1,228,619 | -0.15(-0.53%) |
Aug 05, 2003 | 28.79 | 28.81 | 28.55 | 28.55 | 1,575,659 | -0.51(-1.75%) |
Aug 04, 2003 | 29.06 | 29.10 | 28.79 | 29.05 | 2,853,917 | +0.75(+2.64%) |
Aug 01, 2003 | 28.45 | 28.48 | 28.24 | 28.31 | 933,603 | -0.09(-0.31%) |
Jul 31, 2003 | 28.54 | 28.67 | 28.39 | 28.39 | 1,268,504 | +0.12(+0.41%) |
Jul 30, 2003 | 28.20 | 28.30 | 28.10 | 28.28 | 741,550 | +0.08(+0.28%) |
Jul 29, 2003 | 28.45 | 28.49 | 28.19 | 28.20 | 1,067,347 | +0.01(+0.03%) |
Jul 28, 2003 | 28.40 | 28.47 | 28.16 | 28.19 | 1,234,689 | +0.12(+0.43%) |
Jul 25, 2003 | 27.87 | 28.14 | 27.86 | 28.07 | 1,014,023 | +0.34(+1.21%) |
Jul 24, 2003 | 27.93 | 28.04 | 27.74 | 27.74 | 1,168,575 | -0.06(-0.22%) |
Jul 23, 2003 | 27.84 | 27.85 | 27.70 | 27.80 | 1,135,627 | -0.11(-0.40%) |
Jul 22, 2003 | 27.80 | 28.01 | 27.71 | 27.91 | 1,297,333 | +0.05(+0.18%) |
Jul 21, 2003 | 27.91 | 27.92 | 27.73 | 27.86 | 1,010,554 | -0.26(-0.93%) |
Jul 18, 2003 | 28.00 | 28.15 | 27.83 | 28.12 | 1,108,098 | +0.38(+1.38%) |
Jul 17, 2003 | 27.68 | 27.79 | 27.63 | 27.74 | 1,476,381 | -0.29(-1.04%) |
Jul 16, 2003 | 28.06 | 28.13 | 27.74 | 28.03 | 1,331,799 | +0.02(+0.07%) |
Jul 15, 2003 | 28.46 | 28.46 | 28.01 | 28.01 | 1,227,535 | -0.20(-0.72%) |
Jul 14, 2003 | 28.23 | 28.44 | 28.18 | 28.21 | 1,238,374 | +0.31(+1.11%) |
Jul 11, 2003 | 27.76 | 27.90 | 27.72 | 27.90 | 832,808 | +0.33(+1.19%) |
Jul 10, 2003 | 27.52 | 27.65 | 27.50 | 27.57 | 1,030,497 | -0.22(-0.80%) |
Jul 09, 2003 | 27.96 | 27.98 | 27.73 | 27.80 | 936,421 | -0.15(-0.53%) |
Jul 08, 2003 | 27.84 | 27.94 | 27.68 | 27.94 | 1,317,709 | +0.11(+0.40%) |
Jul 07, 2003 | 27.61 | 27.96 | 27.45 | 27.83 | 1,607,090 | +0.62(+2.27%) |
Jul 03, 2003 | 27.16 | 27.34 | 27.14 | 27.21 | 589,165 | -0.19(-0.69%) |
Jul 02, 2003 | 27.20 | 27.46 | 27.20 | 27.40 | 1,121,321 | +0.35(+1.30%) |
Jul 01, 2003 | 26.92 | 27.08 | 26.71 | 27.05 | 2,809,481 | -0.22(-0.80%) |
Jun 30, 2003 | 27.40 | 27.51 | 27.15 | 27.27 | 2,316,559 | +0.01(+0.03%) |
Jun 27, 2003 | 27.57 | 27.57 | 27.26 | 27.26 | 883,964 | -0.30(-1.10%) |
Jun 26, 2003 | 27.45 | 27.63 | 27.35 | 27.56 | 971,320 | +0.02(+0.08%) |
Jun 25, 2003 | 27.61 | 27.73 | 27.45 | 27.54 | 1,876,961 | -0.32(-1.16%) |
Jun 24, 2003 | 27.75 | 27.91 | 27.71 | 27.86 | 1,148,850 | -0.03(-0.10%) |
Jun 23, 2003 | 28.02 | 28.11 | 27.75 | 27.89 | 1,800,660 | -0.26(-0.92%) |
Jun 20, 2003 | 28.42 | 28.45 | 28.10 | 28.15 | 1,303,836 | +0.01(+0.03%) |
Jun 19, 2003 | 28.31 | 28.40 | 28.12 | 28.14 | 1,185,266 | -0.46(-1.61%) |
Jun 18, 2003 | 28.63 | 28.70 | 28.51 | 28.60 | 1,435,412 | -0.22(-0.75%) |
Jun 17, 2003 | 28.86 | 28.92 | 28.75 | 28.82 | 1,570,890 | +0.22(+0.77%) |
Jun 16, 2003 | 28.39 | 28.60 | 28.39 | 28.60 | 1,465,326 | +0.69(+2.48%) |
Jun 13, 2003 | 28.29 | 28.30 | 27.90 | 27.91 | 1,225,368 | -0.26(-0.92%) |
Jun 12, 2003 | 27.96 | 28.18 | 27.87 | 28.16 | 1,282,377 | +0.22(+0.79%) |
Jun 11, 2003 | 27.77 | 28.02 | 27.71 | 27.94 | 3,039,684 | +0.31(+1.14%) |
Jun 10, 2003 | 27.77 | 27.82 | 27.47 | 27.63 | 1,895,819 | -0.06(-0.23%) |
Jun 09, 2003 | 27.76 | 27.86 | 27.56 | 27.69 | 3,323,862 | -0.36(-1.30%) |
Jun 06, 2003 | 28.18 | 28.34 | 27.93 | 28.06 | 1,370,383 | +0.16(+0.58%) |
Jun 05, 2003 | 27.81 | 27.96 | 27.74 | 27.90 | 1,994,447 | +0.25(+0.92%) |
Jun 04, 2003 | 27.59 | 27.82 | 27.56 | 27.64 | 3,817,434 | +0.14(+0.52%) |
Jun 03, 2003 | 27.60 | 27.69 | 27.33 | 27.50 | 1,874,360 | -0.05(-0.18%) |