Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2003 | 22.40 | 22.46 | 22.22 | 22.40 | 2,277,313 | +0.01(+0.03%) |
Aug 28, 2003 | 22.32 | 22.46 | 22.08 | 22.39 | 2,772,730 | +0.08(+0.34%) |
Aug 27, 2003 | 22.36 | 22.48 | 22.19 | 22.32 | 1,696,657 | -0.19(-0.85%) |
Aug 26, 2003 | 22.46 | 22.64 | 22.18 | 22.51 | 3,134,310 | -0.12(-0.54%) |
Aug 25, 2003 | 22.55 | 22.63 | 22.45 | 22.63 | 1,801,860 | +0.06(+0.27%) |
Aug 22, 2003 | 22.99 | 23.02 | 22.50 | 22.57 | 2,960,415 | -0.31(-1.36%) |
Aug 21, 2003 | 22.89 | 23.12 | 22.72 | 22.88 | 2,018,704 | +0.04(+0.17%) |
Aug 20, 2003 | 22.84 | 22.91 | 22.70 | 22.84 | 1,643,989 | +0.00(+0.00%) |
Aug 19, 2003 | 22.77 | 22.94 | 22.62 | 22.84 | 2,445,035 | +0.10(+0.44%) |
Aug 18, 2003 | 22.83 | 22.83 | 22.48 | 22.74 | 2,264,442 | +0.13(+0.57%) |
Aug 15, 2003 | 22.83 | 22.83 | 22.35 | 22.61 | 1,464,841 | -0.16(-0.70%) |
Aug 14, 2003 | 22.54 | 22.79 | 22.29 | 22.77 | 2,121,806 | +0.35(+1.56%) |
Aug 13, 2003 | 22.69 | 22.69 | 22.26 | 22.42 | 1,739,868 | -0.14(-0.61%) |
Aug 12, 2003 | 22.08 | 22.56 | 22.08 | 22.56 | 2,533,165 | +0.52(+2.35%) |
Aug 11, 2003 | 22.12 | 22.33 | 21.93 | 22.04 | 2,808,717 | -0.20(-0.89%) |
Aug 08, 2003 | 22.27 | 22.42 | 22.07 | 22.24 | 1,911,267 | +0.16(+0.72%) |
Aug 07, 2003 | 21.97 | 22.12 | 21.78 | 22.08 | 3,417,743 | +0.07(+0.31%) |
Aug 06, 2003 | 21.93 | 22.30 | 21.81 | 22.01 | 3,338,939 | +0.01(+0.03%) |
Aug 05, 2003 | 22.47 | 22.52 | 21.94 | 22.00 | 2,743,309 | -0.46(-2.07%) |
Aug 04, 2003 | 22.48 | 22.50 | 21.66 | 22.47 | 2,793,613 | -0.02(-0.07%) |
Aug 01, 2003 | 22.97 | 22.99 | 22.47 | 22.48 | 2,927,580 | -0.45(-1.96%) |
Jul 31, 2003 | 23.07 | 23.49 | 22.83 | 22.93 | 3,825,950 | +0.00(+0.00%) |
Jul 30, 2003 | 22.88 | 22.98 | 22.70 | 22.93 | 2,562,585 | +0.23(+1.01%) |
Jul 29, 2003 | 22.93 | 23.01 | 22.40 | 22.70 | 3,036,068 | -0.20(-0.86%) |
Jul 28, 2003 | 23.24 | 23.24 | 22.84 | 22.90 | 3,953,481 | -0.34(-1.47%) |
Jul 25, 2003 | 22.96 | 23.29 | 22.75 | 23.24 | 3,967,141 | +0.38(+1.67%) |
Jul 24, 2003 | 23.25 | 23.36 | 22.86 | 22.86 | 4,941,556 | -0.39(-1.67%) |
Jul 23, 2003 | 23.56 | 23.62 | 23.14 | 23.25 | 2,359,795 | -0.40(-1.67%) |
Jul 22, 2003 | 23.57 | 23.75 | 23.40 | 23.65 | 2,657,675 | +0.08(+0.32%) |
Jul 21, 2003 | 23.60 | 23.75 | 23.42 | 23.57 | 2,888,178 | -0.21(-0.90%) |
Jul 18, 2003 | 23.62 | 23.79 | 23.43 | 23.79 | 2,836,167 | +0.36(+1.53%) |
Jul 17, 2003 | 23.56 | 23.57 | 23.23 | 23.43 | 3,718,382 | -0.33(-1.38%) |
Jul 16, 2003 | 24.17 | 24.36 | 23.40 | 23.75 | 4,296,149 | -0.18(-0.76%) |
Jul 15, 2003 | 23.98 | 24.18 | 23.73 | 23.94 | 4,446,796 | +0.45(+1.91%) |
Jul 14, 2003 | 23.11 | 23.72 | 22.99 | 23.49 | 3,792,326 | +0.78(+3.42%) |
Jul 11, 2003 | 22.70 | 22.95 | 22.56 | 22.71 | 2,226,616 | +0.16(+0.71%) |
Jul 10, 2003 | 22.77 | 22.89 | 22.30 | 22.55 | 2,699,310 | -0.37(-1.63%) |
Jul 09, 2003 | 22.92 | 23.29 | 22.85 | 22.93 | 3,546,720 | +0.05(+0.23%) |
Jul 08, 2003 | 22.56 | 22.95 | 22.48 | 22.87 | 2,760,909 | +0.31(+1.38%) |
Jul 07, 2003 | 22.13 | 22.73 | 22.11 | 22.56 | 3,950,198 | +0.88(+4.04%) |
Jul 03, 2003 | 21.66 | 21.89 | 21.51 | 21.68 | 1,817,753 | -0.17(-0.77%) |
Jul 02, 2003 | 21.89 | 22.46 | 21.55 | 21.85 | 3,403,427 | -0.02(-0.07%) |
Jul 01, 2003 | 21.70 | 21.90 | 21.17 | 21.87 | 2,936,249 | -0.02(-0.10%) |
Jun 30, 2003 | 21.85 | 22.19 | 21.81 | 21.89 | 2,754,867 | +0.11(+0.49%) |
Jun 27, 2003 | 21.76 | 22.01 | 21.62 | 21.78 | 2,809,636 | +0.02(+0.11%) |
Jun 26, 2003 | 21.42 | 21.82 | 21.33 | 21.76 | 2,057,186 | +0.34(+1.60%) |
Jun 25, 2003 | 21.57 | 22.00 | 21.33 | 21.42 | 2,498,359 | -0.27(-1.23%) |
Jun 24, 2003 | 21.49 | 21.84 | 21.47 | 21.68 | 2,203,106 | +0.20(+0.92%) |
Jun 23, 2003 | 22.10 | 22.26 | 21.43 | 21.49 | 3,750,035 | -0.77(-3.46%) |
Jun 20, 2003 | 22.38 | 22.45 | 21.99 | 22.26 | 4,736,402 | -0.02(-0.07%) |
Jun 19, 2003 | 22.57 | 22.80 | 22.25 | 22.27 | 5,035,727 | -0.17(-0.75%) |
Jun 18, 2003 | 22.86 | 22.89 | 22.40 | 22.44 | 2,873,731 | -0.43(-1.86%) |
Jun 17, 2003 | 23.15 | 23.18 | 22.76 | 22.86 | 3,764,220 | +0.11(+0.50%) |
Jun 16, 2003 | 22.14 | 22.77 | 22.14 | 22.75 | 2,744,623 | +0.62(+2.79%) |
Jun 13, 2003 | 22.57 | 22.59 | 21.82 | 22.13 | 2,303,975 | -0.31(-1.39%) |
Jun 12, 2003 | 22.69 | 22.69 | 22.16 | 22.45 | 2,372,141 | -0.10(-0.44%) |
Jun 11, 2003 | 21.93 | 22.54 | 21.85 | 22.54 | 2,437,943 | +0.56(+2.53%) |
Jun 10, 2003 | 21.78 | 22.11 | 21.73 | 21.99 | 3,416,430 | +0.29(+1.33%) |
Jun 09, 2003 | 22.26 | 22.32 | 21.60 | 21.70 | 3,818,200 | -0.67(-3.00%) |
Jun 06, 2003 | 23.22 | 23.34 | 22.33 | 22.37 | 5,745,623 | -0.51(-2.23%) |
Jun 05, 2003 | 23.05 | 23.05 | 22.64 | 22.88 | 4,149,704 | -0.17(-0.73%) |
Jun 04, 2003 | 22.65 | 23.12 | 22.62 | 23.05 | 2,856,131 | +0.32(+1.41%) |
Jun 03, 2003 | 22.49 | 22.87 | 22.45 | 22.73 | 3,672,281 | +0.24(+1.05%) |