Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2003 | 30.53 | 30.62 | 30.29 | 30.62 | 1,005,427 | +0.09(+0.30%) |
Aug 28, 2003 | 30.34 | 30.62 | 30.06 | 30.53 | 776,282 | +0.19(+0.64%) |
Aug 27, 2003 | 30.08 | 30.39 | 30.08 | 30.34 | 1,001,564 | +0.01(+0.02%) |
Aug 26, 2003 | 30.33 | 30.42 | 29.98 | 30.33 | 1,162,569 | -0.16(-0.51%) |
Aug 25, 2003 | 30.55 | 30.60 | 30.23 | 30.49 | 838,397 | -0.05(-0.17%) |
Aug 22, 2003 | 30.74 | 30.78 | 30.48 | 30.54 | 2,005,602 | -0.32(-1.05%) |
Aug 21, 2003 | 30.51 | 30.90 | 30.42 | 30.86 | 1,226,383 | +0.34(+1.10%) |
Aug 20, 2003 | 30.53 | 30.62 | 30.33 | 30.53 | 881,815 | +0.01(+0.02%) |
Aug 19, 2003 | 30.55 | 30.58 | 30.22 | 30.52 | 1,474,225 | +0.02(+0.06%) |
Aug 18, 2003 | 30.31 | 30.61 | 30.13 | 30.50 | 1,189,918 | +0.25(+0.83%) |
Aug 15, 2003 | 30.01 | 30.25 | 29.70 | 30.25 | 495,683 | -0.08(-0.28%) |
Aug 14, 2003 | 29.84 | 30.36 | 29.77 | 30.33 | 981,632 | +0.50(+1.67%) |
Aug 13, 2003 | 30.00 | 30.16 | 29.58 | 29.84 | 889,387 | -0.09(-0.30%) |
Aug 12, 2003 | 29.90 | 29.93 | 29.58 | 29.93 | 1,106,944 | +0.10(+0.33%) |
Aug 11, 2003 | 29.49 | 29.96 | 29.49 | 29.83 | 1,451,666 | +0.22(+0.74%) |
Aug 08, 2003 | 29.29 | 29.61 | 29.23 | 29.61 | 1,218,040 | +0.36(+1.22%) |
Aug 07, 2003 | 29.18 | 29.28 | 28.57 | 29.25 | 1,492,149 | +0.08(+0.27%) |
Aug 06, 2003 | 28.96 | 29.55 | 28.80 | 29.18 | 1,340,724 | +0.10(+0.36%) |
Aug 05, 2003 | 29.40 | 29.48 | 29.05 | 29.07 | 2,466,210 | -0.67(-2.24%) |
Aug 04, 2003 | 29.71 | 29.91 | 29.35 | 29.74 | 1,389,551 | -0.23(-0.78%) |
Aug 01, 2003 | 29.93 | 30.18 | 29.77 | 29.97 | 1,230,710 | -0.11(-0.37%) |
Jul 31, 2003 | 30.15 | 30.68 | 29.91 | 30.08 | 1,650,063 | +0.19(+0.63%) |
Jul 30, 2003 | 29.87 | 29.96 | 29.66 | 29.89 | 1,415,201 | -0.12(-0.41%) |
Jul 29, 2003 | 29.74 | 30.02 | 29.25 | 30.02 | 1,984,279 | +0.28(+0.96%) |
Jul 28, 2003 | 29.93 | 30.09 | 29.58 | 29.73 | 2,166,915 | -0.51(-1.69%) |
Jul 25, 2003 | 29.19 | 30.43 | 29.14 | 30.24 | 2,912,449 | +0.86(+2.93%) |
Jul 24, 2003 | 29.16 | 29.69 | 29.09 | 29.38 | 1,970,063 | +0.25(+0.87%) |
Jul 23, 2003 | 29.19 | 29.22 | 28.54 | 29.13 | 2,813,714 | -0.06(-0.20%) |
Jul 22, 2003 | 28.86 | 29.19 | 28.74 | 29.19 | 2,910,131 | +0.18(+0.62%) |
Jul 21, 2003 | 28.42 | 29.10 | 28.15 | 29.01 | 4,601,759 | +0.54(+1.89%) |
Jul 18, 2003 | 27.67 | 28.48 | 27.57 | 28.47 | 3,664,318 | +1.11(+4.07%) |
Jul 17, 2003 | 27.28 | 27.63 | 27.17 | 27.36 | 2,850,952 | +0.58(+2.18%) |
Jul 16, 2003 | 26.86 | 26.99 | 26.41 | 26.77 | 1,285,717 | -0.06(-0.22%) |
Jul 15, 2003 | 26.96 | 27.02 | 26.71 | 26.83 | 1,927,417 | -0.16(-0.58%) |
Jul 14, 2003 | 27.15 | 27.17 | 26.93 | 26.99 | 1,372,400 | +0.04(+0.14%) |
Jul 11, 2003 | 27.18 | 27.34 | 26.88 | 26.95 | 1,749,571 | -0.11(-0.41%) |
Jul 10, 2003 | 27.21 | 27.21 | 26.79 | 27.06 | 1,836,562 | -0.16(-0.57%) |
Jul 09, 2003 | 27.56 | 27.56 | 26.85 | 27.21 | 2,960,039 | -0.34(-1.24%) |
Jul 08, 2003 | 27.47 | 27.60 | 27.28 | 27.56 | 2,288,982 | +0.07(+0.26%) |
Jul 07, 2003 | 27.15 | 27.82 | 27.12 | 27.49 | 1,820,029 | +0.46(+1.70%) |
Jul 03, 2003 | 27.19 | 27.28 | 26.35 | 27.03 | 818,928 | -0.16(-0.60%) |
Jul 02, 2003 | 26.86 | 27.22 | 26.79 | 27.19 | 1,414,273 | +0.25(+0.94%) |
Jul 01, 2003 | 26.68 | 26.99 | 26.21 | 26.94 | 1,427,871 | +0.01(+0.05%) |
Jun 30, 2003 | 26.38 | 27.07 | 26.38 | 26.92 | 1,915,674 | +0.34(+1.29%) |
Jun 27, 2003 | 26.83 | 26.85 | 26.46 | 26.58 | 1,340,724 | -0.34(-1.27%) |
Jun 26, 2003 | 26.73 | 26.98 | 26.55 | 26.92 | 1,701,207 | +0.24(+0.90%) |
Jun 25, 2003 | 27.04 | 27.08 | 26.54 | 26.68 | 1,551,637 | -0.36(-1.32%) |
Jun 24, 2003 | 26.90 | 27.26 | 26.90 | 27.04 | 2,628,296 | +0.14(+0.53%) |
Jun 23, 2003 | 27.52 | 27.52 | 26.70 | 26.90 | 2,120,870 | -0.62(-2.26%) |
Jun 20, 2003 | 27.41 | 27.70 | 27.29 | 27.52 | 1,842,125 | +0.22(+0.81%) |
Jun 19, 2003 | 27.55 | 27.76 | 27.27 | 27.30 | 1,671,541 | -0.25(-0.89%) |
Jun 18, 2003 | 28.52 | 28.52 | 27.38 | 27.54 | 3,044,405 | -0.97(-3.40%) |
Jun 17, 2003 | 28.28 | 28.57 | 27.98 | 28.52 | 2,262,560 | +0.49(+1.76%) |
Jun 16, 2003 | 27.60 | 28.04 | 27.54 | 28.02 | 1,970,218 | +0.48(+1.74%) |
Jun 13, 2003 | 27.39 | 27.55 | 27.11 | 27.54 | 2,649,774 | +0.10(+0.38%) |
Jun 12, 2003 | 27.28 | 28.07 | 27.05 | 27.44 | 2,236,910 | +0.23(+0.83%) |
Jun 11, 2003 | 27.44 | 27.44 | 26.99 | 27.21 | 3,485,699 | -0.21(-0.78%) |
Jun 10, 2003 | 27.51 | 27.73 | 27.34 | 27.43 | 2,079,151 | +0.05(+0.17%) |
Jun 09, 2003 | 27.73 | 27.85 | 27.25 | 27.38 | 2,518,282 | -0.78(-2.78%) |
Jun 06, 2003 | 28.38 | 28.56 | 28.15 | 28.17 | 1,633,066 | -0.05(-0.18%) |
Jun 05, 2003 | 28.28 | 28.37 | 28.06 | 28.22 | 1,280,309 | -0.19(-0.66%) |
Jun 04, 2003 | 28.08 | 28.41 | 27.99 | 28.41 | 1,261,458 | +0.38(+1.36%) |
Jun 03, 2003 | 28.33 | 28.33 | 27.83 | 28.02 | 1,405,621 | -0.30(-1.07%) |