Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2003 | 23.26 | 23.55 | 23.20 | 23.33 | 2,265,627 | +0.65(+2.85%) |
Aug 28, 2003 | 22.47 | 22.72 | 22.40 | 22.68 | 2,148,079 | +0.67(+3.04%) |
Aug 27, 2003 | 21.87 | 22.15 | 21.87 | 22.01 | 1,719,464 | +0.14(+0.64%) |
Aug 26, 2003 | 22.02 | 22.09 | 21.66 | 21.87 | 1,845,867 | -0.18(-0.81%) |
Aug 25, 2003 | 22.25 | 22.29 | 22.03 | 22.05 | 745,969 | -0.27(-1.22%) |
Aug 22, 2003 | 23.08 | 23.12 | 22.31 | 22.33 | 2,243,426 | -0.23(-1.04%) |
Aug 21, 2003 | 22.47 | 22.68 | 22.23 | 22.56 | 1,043,818 | +0.45(+2.04%) |
Aug 20, 2003 | 22.12 | 22.33 | 21.98 | 22.11 | 1,133,904 | -0.35(-1.56%) |
Aug 19, 2003 | 22.29 | 22.50 | 22.01 | 22.46 | 2,032,584 | +0.65(+2.97%) |
Aug 18, 2003 | 21.34 | 21.84 | 21.24 | 21.81 | 1,247,218 | +0.34(+1.56%) |
Aug 15, 2003 | 21.66 | 21.69 | 21.36 | 21.48 | 1,228,995 | -0.12(-0.58%) |
Aug 14, 2003 | 21.66 | 21.82 | 21.55 | 21.60 | 3,919,516 | -0.38(-1.74%) |
Aug 13, 2003 | 22.27 | 22.29 | 21.96 | 21.98 | 2,093,411 | +0.16(+0.71%) |
Aug 12, 2003 | 21.71 | 21.84 | 21.52 | 21.83 | 2,377,529 | +0.15(+0.68%) |
Aug 11, 2003 | 21.68 | 21.83 | 21.51 | 21.68 | 1,838,424 | -0.19(-0.89%) |
Aug 08, 2003 | 21.97 | 22.08 | 21.60 | 21.87 | 1,220,012 | +0.12(+0.57%) |
Aug 07, 2003 | 22.07 | 22.07 | 21.61 | 21.75 | 1,664,283 | -0.36(-1.62%) |
Aug 06, 2003 | 22.29 | 22.47 | 22.01 | 22.11 | 1,272,755 | -0.45(-2.00%) |
Aug 05, 2003 | 22.75 | 22.89 | 22.50 | 22.56 | 1,093,737 | -0.41(-1.76%) |
Aug 04, 2003 | 22.73 | 23.11 | 22.33 | 22.96 | 1,470,893 | +0.43(+1.90%) |
Aug 01, 2003 | 22.87 | 22.96 | 22.51 | 22.54 | 1,072,692 | -0.34(-1.47%) |
Jul 31, 2003 | 23.07 | 23.13 | 22.73 | 22.87 | 1,188,315 | +0.38(+1.70%) |
Jul 30, 2003 | 22.60 | 22.72 | 22.43 | 22.49 | 612,123 | -0.37(-1.60%) |
Jul 29, 2003 | 23.34 | 23.34 | 22.79 | 22.86 | 1,566,882 | -0.22(-0.95%) |
Jul 28, 2003 | 23.01 | 23.28 | 22.87 | 23.07 | 1,292,774 | +0.51(+2.28%) |
Jul 25, 2003 | 22.06 | 22.60 | 21.73 | 22.56 | 1,139,551 | +0.43(+1.94%) |
Jul 24, 2003 | 22.05 | 22.36 | 22.00 | 22.13 | 1,932,488 | +0.31(+1.43%) |
Jul 23, 2003 | 21.84 | 21.97 | 21.59 | 21.82 | 1,029,189 | +0.32(+1.49%) |
Jul 22, 2003 | 21.55 | 21.71 | 21.31 | 21.50 | 2,507,397 | -0.05(-0.22%) |
Jul 21, 2003 | 21.59 | 21.66 | 21.41 | 21.55 | 2,368,418 | -0.78(-3.49%) |
Jul 18, 2003 | 22.22 | 22.57 | 22.11 | 22.33 | 2,606,851 | +0.44(+1.99%) |
Jul 17, 2003 | 22.34 | 22.34 | 21.67 | 21.89 | 4,602,477 | -2.03(-8.50%) |
Jul 16, 2003 | 23.81 | 23.96 | 23.55 | 23.92 | 1,871,917 | +0.23(+0.95%) |
Jul 15, 2003 | 24.00 | 24.05 | 23.56 | 23.70 | 2,020,778 | +0.34(+1.47%) |
Jul 14, 2003 | 23.28 | 23.65 | 23.14 | 23.35 | 2,295,527 | +0.37(+1.63%) |
Jul 11, 2003 | 23.00 | 23.21 | 22.76 | 22.98 | 1,184,080 | -0.33(-1.40%) |
Jul 10, 2003 | 23.35 | 23.61 | 23.29 | 23.31 | 1,075,130 | -0.48(-2.00%) |
Jul 09, 2003 | 23.63 | 24.00 | 23.50 | 23.78 | 1,712,791 | +0.30(+1.29%) |
Jul 08, 2003 | 23.44 | 23.59 | 23.19 | 23.48 | 1,156,105 | -0.16(-0.66%) |
Jul 07, 2003 | 23.07 | 23.64 | 23.07 | 23.63 | 1,337,560 | +0.87(+3.83%) |
Jul 03, 2003 | 22.82 | 23.12 | 22.66 | 22.76 | 1,121,585 | -0.58(-2.50%) |
Jul 02, 2003 | 22.99 | 23.53 | 22.93 | 23.35 | 3,226,674 | +0.86(+3.85%) |
Jul 01, 2003 | 22.40 | 22.58 | 22.01 | 22.48 | 3,685,318 | -0.29(-1.27%) |
Jun 30, 2003 | 23.35 | 23.44 | 22.56 | 22.77 | 2,994,786 | -0.16(-0.71%) |
Jun 27, 2003 | 23.18 | 23.38 | 22.83 | 22.93 | 1,823,281 | +0.08(+0.34%) |
Jun 26, 2003 | 22.93 | 23.07 | 22.72 | 22.86 | 2,357,125 | -0.02(-0.07%) |
Jun 25, 2003 | 22.90 | 23.36 | 22.77 | 22.87 | 2,073,520 | -0.34(-1.48%) |
Jun 24, 2003 | 23.07 | 23.48 | 22.95 | 23.21 | 1,507,466 | -0.09(-0.37%) |
Jun 23, 2003 | 23.56 | 23.66 | 23.07 | 23.30 | 1,796,846 | -0.36(-1.52%) |
Jun 20, 2003 | 23.55 | 24.04 | 23.32 | 23.66 | 2,942,941 | +0.01(+0.03%) |
Jun 19, 2003 | 24.12 | 24.30 | 23.57 | 23.65 | 2,751,220 | -0.69(-2.85%) |
Jun 18, 2003 | 25.65 | 25.65 | 24.27 | 24.34 | 5,860,603 | -1.29(-5.05%) |
Jun 17, 2003 | 26.13 | 26.21 | 25.64 | 25.64 | 2,161,168 | -0.39(-1.50%) |
Jun 16, 2003 | 25.36 | 26.03 | 25.23 | 26.03 | 1,923,890 | +1.04(+4.18%) |
Jun 13, 2003 | 25.21 | 25.26 | 24.64 | 24.98 | 3,099,758 | +0.16(+0.66%) |
Jun 12, 2003 | 24.45 | 24.90 | 24.06 | 24.82 | 3,816,982 | -0.13(-0.53%) |
Jun 11, 2003 | 24.76 | 24.98 | 24.59 | 24.95 | 3,969,307 | -0.55(-2.17%) |
Jun 10, 2003 | 25.86 | 26.18 | 25.26 | 25.50 | 3,308,932 | +0.85(+3.45%) |
Jun 09, 2003 | 24.28 | 24.82 | 24.24 | 24.66 | 3,921,954 | +0.72(+2.99%) |
Jun 06, 2003 | 24.27 | 24.70 | 23.94 | 23.94 | 3,943,770 | +1.03(+4.49%) |
Jun 05, 2003 | 22.85 | 22.95 | 22.64 | 22.91 | 1,885,392 | -0.04(-0.17%) |
Jun 04, 2003 | 22.79 | 23.28 | 22.79 | 22.95 | 3,730,746 | +0.52(+2.33%) |
Jun 03, 2003 | 22.22 | 22.65 | 22.19 | 22.43 | 1,354,243 | +0.12(+0.52%) |