Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2003 | 27.57 | 28.08 | 27.49 | 28.08 | 1,332,732 | +0.30(+1.08%) |
Aug 28, 2003 | 27.95 | 28.04 | 27.66 | 27.78 | 1,233,457 | -0.08(-0.30%) |
Aug 27, 2003 | 27.89 | 28.05 | 27.69 | 27.87 | 889,833 | -0.28(-0.98%) |
Aug 26, 2003 | 27.81 | 28.25 | 27.67 | 28.15 | 1,115,446 | +0.33(+1.19%) |
Aug 25, 2003 | 27.73 | 27.98 | 27.51 | 27.81 | 1,784,480 | +0.08(+0.30%) |
Aug 22, 2003 | 28.57 | 28.60 | 27.36 | 27.73 | 2,860,893 | -0.98(-3.40%) |
Aug 21, 2003 | 29.21 | 29.36 | 28.69 | 28.71 | 1,710,186 | -0.35(-1.19%) |
Aug 20, 2003 | 29.74 | 29.80 | 28.98 | 29.05 | 2,255,353 | -0.46(-1.56%) |
Aug 19, 2003 | 30.15 | 30.31 | 29.36 | 29.51 | 1,436,301 | -0.66(-2.19%) |
Aug 18, 2003 | 30.32 | 30.51 | 30.02 | 30.17 | 1,064,052 | -0.15(-0.48%) |
Aug 15, 2003 | 29.97 | 30.39 | 29.67 | 30.32 | 1,043,885 | +0.35(+1.18%) |
Aug 14, 2003 | 29.47 | 29.97 | 29.26 | 29.97 | 1,411,710 | +0.61(+2.09%) |
Aug 13, 2003 | 29.34 | 29.52 | 29.18 | 29.35 | 1,121,821 | +0.02(+0.05%) |
Aug 12, 2003 | 28.99 | 29.35 | 28.77 | 29.34 | 1,116,097 | +0.35(+1.19%) |
Aug 11, 2003 | 28.94 | 29.02 | 28.74 | 28.99 | 767,658 | +0.05(+0.19%) |
Aug 08, 2003 | 28.85 | 29.01 | 28.61 | 28.94 | 1,084,479 | +0.09(+0.32%) |
Aug 07, 2003 | 28.56 | 28.92 | 28.40 | 28.84 | 1,296,952 | +0.08(+0.27%) |
Aug 06, 2003 | 28.44 | 28.98 | 28.36 | 28.77 | 1,873,086 | +0.35(+1.24%) |
Aug 05, 2003 | 28.21 | 28.61 | 27.98 | 28.41 | 1,613,123 | +0.55(+1.99%) |
Aug 04, 2003 | 28.28 | 28.44 | 27.71 | 27.86 | 1,947,640 | -0.42(-1.49%) |
Aug 01, 2003 | 28.14 | 28.44 | 27.80 | 28.28 | 1,378,532 | +0.13(+0.46%) |
Jul 31, 2003 | 28.86 | 29.05 | 28.10 | 28.15 | 2,407,324 | -0.71(-2.48%) |
Jul 30, 2003 | 29.21 | 29.29 | 28.82 | 28.87 | 1,345,483 | -0.12(-0.40%) |
Jul 29, 2003 | 28.67 | 29.21 | 28.51 | 28.98 | 1,001,728 | +0.17(+0.59%) |
Jul 28, 2003 | 28.71 | 28.98 | 28.44 | 28.81 | 856,134 | +0.07(+0.24%) |
Jul 25, 2003 | 28.13 | 28.90 | 28.05 | 28.74 | 1,283,290 | +0.38(+1.36%) |
Jul 24, 2003 | 29.59 | 29.90 | 28.28 | 28.36 | 2,181,710 | -1.32(-4.45%) |
Jul 23, 2003 | 29.59 | 29.78 | 29.34 | 29.68 | 671,766 | +0.17(+0.57%) |
Jul 22, 2003 | 28.94 | 29.78 | 28.88 | 29.51 | 1,519,833 | +0.73(+2.54%) |
Jul 21, 2003 | 28.63 | 28.88 | 28.36 | 28.78 | 1,150,186 | +0.08(+0.27%) |
Jul 18, 2003 | 28.86 | 28.89 | 28.61 | 28.71 | 1,101,394 | -0.02(-0.08%) |
Jul 17, 2003 | 29.14 | 29.26 | 28.65 | 28.73 | 993,401 | -0.34(-1.16%) |
Jul 16, 2003 | 29.57 | 29.67 | 28.90 | 29.07 | 793,680 | -0.32(-1.07%) |
Jul 15, 2003 | 29.71 | 29.86 | 29.21 | 29.38 | 1,247,119 | -0.12(-0.39%) |
Jul 14, 2003 | 29.90 | 29.96 | 29.35 | 29.50 | 757,249 | -0.05(-0.18%) |
Jul 11, 2003 | 29.44 | 29.73 | 29.36 | 29.55 | 1,368,253 | -0.04(-0.13%) |
Jul 10, 2003 | 29.51 | 29.63 | 29.05 | 29.59 | 1,349,256 | -0.12(-0.39%) |
Jul 09, 2003 | 30.49 | 30.64 | 29.59 | 29.71 | 1,929,424 | -0.94(-3.06%) |
Jul 08, 2003 | 30.55 | 30.70 | 30.29 | 30.64 | 1,160,465 | +0.09(+0.30%) |
Jul 07, 2003 | 30.43 | 30.60 | 30.20 | 30.55 | 1,175,948 | +0.18(+0.61%) |
Jul 03, 2003 | 30.60 | 30.74 | 30.20 | 30.37 | 503,401 | -0.38(-1.23%) |
Jul 02, 2003 | 30.34 | 30.74 | 30.17 | 30.74 | 1,479,238 | +0.55(+1.81%) |
Jul 01, 2003 | 29.93 | 30.24 | 29.37 | 30.20 | 1,586,710 | +0.34(+1.13%) |
Jun 30, 2003 | 29.45 | 30.28 | 29.45 | 29.86 | 2,050,818 | +0.27(+0.91%) |
Jun 27, 2003 | 29.64 | 29.78 | 29.28 | 29.59 | 1,427,454 | +0.03(+0.10%) |
Jun 26, 2003 | 28.86 | 29.62 | 28.64 | 29.56 | 1,177,119 | +0.65(+2.23%) |
Jun 25, 2003 | 28.82 | 29.08 | 28.69 | 28.91 | 2,071,115 | +0.01(+0.03%) |
Jun 24, 2003 | 28.81 | 29.17 | 28.74 | 28.91 | 1,117,918 | +0.12(+0.43%) |
Jun 23, 2003 | 28.94 | 29.13 | 28.32 | 28.78 | 2,209,814 | -0.26(-0.90%) |
Jun 20, 2003 | 29.67 | 29.80 | 29.01 | 29.04 | 2,856,079 | -0.46(-1.56%) |
Jun 19, 2003 | 31.03 | 31.03 | 29.36 | 29.51 | 2,475,372 | -1.53(-4.93%) |
Jun 18, 2003 | 31.04 | 31.10 | 30.90 | 31.03 | 1,757,156 | -0.01(-0.02%) |
Jun 17, 2003 | 30.97 | 31.13 | 30.81 | 31.04 | 1,578,123 | +0.14(+0.45%) |
Jun 16, 2003 | 30.93 | 31.01 | 30.82 | 30.90 | 1,354,201 | +0.05(+0.17%) |
Jun 13, 2003 | 31.01 | 31.13 | 30.74 | 30.85 | 1,111,022 | -0.01(-0.02%) |
Jun 12, 2003 | 30.87 | 30.97 | 30.70 | 30.86 | 1,039,981 | +0.00(+0.00%) |
Jun 11, 2003 | 30.86 | 31.01 | 30.74 | 30.86 | 1,723,457 | -0.04(-0.12%) |
Jun 10, 2003 | 30.39 | 31.01 | 30.33 | 30.90 | 947,602 | +0.50(+1.64%) |
Jun 09, 2003 | 30.67 | 30.87 | 30.29 | 30.40 | 964,386 | -0.49(-1.59%) |
Jun 06, 2003 | 31.20 | 31.24 | 30.73 | 30.89 | 1,475,204 | -0.18(-0.59%) |
Jun 05, 2003 | 30.90 | 31.07 | 30.50 | 31.07 | 1,048,178 | +0.02(+0.07%) |
Jun 04, 2003 | 30.87 | 31.35 | 30.69 | 31.05 | 1,254,665 | +0.12(+0.37%) |
Jun 03, 2003 | 30.98 | 31.28 | 30.77 | 30.93 | 1,341,710 | -0.05(-0.15%) |