Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2003 | 22.87 | 22.97 | 22.71 | 22.92 | 9,649,386 | -0.07(-0.31%) |
Aug 28, 2003 | 22.97 | 23.41 | 22.83 | 22.99 | 8,900,799 | -0.14(-0.62%) |
Aug 27, 2003 | 22.91 | 23.24 | 22.90 | 23.13 | 9,931,334 | +0.16(+0.68%) |
Aug 26, 2003 | 22.94 | 23.09 | 22.68 | 22.97 | 14,130,099 | -0.17(-0.74%) |
Aug 25, 2003 | 23.19 | 23.60 | 22.89 | 23.14 | 11,088,597 | -0.23(-0.98%) |
Aug 22, 2003 | 23.48 | 23.59 | 23.09 | 23.37 | 16,779,764 | +0.03(+0.12%) |
Aug 21, 2003 | 23.32 | 23.41 | 23.12 | 23.34 | 15,172,001 | +0.14(+0.58%) |
Aug 20, 2003 | 22.97 | 23.26 | 22.87 | 23.21 | 17,699,990 | +0.29(+1.27%) |
Aug 19, 2003 | 24.16 | 24.23 | 22.82 | 22.92 | 45,715,152 | -1.24(-5.13%) |
Aug 18, 2003 | 24.25 | 24.39 | 24.03 | 24.16 | 16,670,859 | +0.26(+1.07%) |
Aug 15, 2003 | 23.69 | 23.90 | 23.52 | 23.90 | 7,356,470 | +0.33(+1.39%) |
Aug 14, 2003 | 23.60 | 23.68 | 23.39 | 23.57 | 8,860,661 | -0.07(-0.30%) |
Aug 13, 2003 | 23.61 | 23.76 | 23.51 | 23.64 | 8,651,130 | +0.04(+0.15%) |
Aug 12, 2003 | 23.39 | 23.61 | 23.23 | 23.61 | 7,792,374 | +0.31(+1.35%) |
Aug 11, 2003 | 23.27 | 23.56 | 23.17 | 23.29 | 9,354,386 | -0.02(-0.09%) |
Aug 08, 2003 | 23.02 | 23.35 | 23.02 | 23.31 | 11,801,397 | +0.54(+2.38%) |
Aug 07, 2003 | 22.30 | 22.84 | 22.30 | 22.77 | 14,429,871 | +0.46(+2.04%) |
Aug 06, 2003 | 21.88 | 22.43 | 21.73 | 22.32 | 14,281,809 | +0.73(+3.37%) |
Aug 05, 2003 | 21.84 | 22.06 | 21.58 | 21.59 | 12,049,663 | -0.46(-2.10%) |
Aug 04, 2003 | 21.95 | 22.18 | 21.45 | 22.05 | 9,874,776 | +0.11(+0.49%) |
Aug 01, 2003 | 22.27 | 22.27 | 21.84 | 21.95 | 11,577,972 | -0.29(-1.28%) |
Jul 31, 2003 | 22.48 | 22.70 | 22.22 | 22.23 | 11,853,604 | -0.07(-0.32%) |
Jul 30, 2003 | 22.50 | 22.54 | 21.78 | 22.30 | 18,773,048 | -0.19(-0.86%) |
Jul 29, 2003 | 22.70 | 22.92 | 22.42 | 22.50 | 12,855,369 | -0.13(-0.57%) |
Jul 28, 2003 | 22.94 | 23.07 | 22.41 | 22.62 | 13,379,828 | -0.18(-0.78%) |
Jul 25, 2003 | 22.59 | 22.83 | 22.02 | 22.80 | 14,061,472 | +0.37(+1.65%) |
Jul 24, 2003 | 22.92 | 23.14 | 22.42 | 22.43 | 9,957,858 | -0.46(-1.99%) |
Jul 23, 2003 | 22.82 | 23.04 | 22.57 | 22.89 | 11,264,026 | +0.26(+1.13%) |
Jul 22, 2003 | 23.03 | 23.03 | 22.37 | 22.63 | 17,425,480 | -0.28(-1.21%) |
Jul 21, 2003 | 23.66 | 23.68 | 22.91 | 22.91 | 10,451,723 | -0.66(-2.81%) |
Jul 18, 2003 | 23.87 | 23.88 | 23.27 | 23.57 | 8,821,365 | -0.01(-0.06%) |
Jul 17, 2003 | 23.87 | 24.35 | 23.45 | 23.59 | 10,002,207 | -0.29(-1.19%) |
Jul 16, 2003 | 23.62 | 23.96 | 23.22 | 23.87 | 14,680,663 | +0.24(+1.00%) |
Jul 15, 2003 | 23.91 | 24.62 | 23.57 | 23.64 | 14,481,938 | -0.15(-0.63%) |
Jul 14, 2003 | 24.01 | 24.23 | 23.69 | 23.78 | 10,463,232 | +0.15(+0.63%) |
Jul 11, 2003 | 23.80 | 23.87 | 23.49 | 23.64 | 14,973,417 | +0.53(+2.28%) |
Jul 10, 2003 | 23.86 | 23.86 | 22.80 | 23.11 | 16,192,572 | -0.76(-3.17%) |
Jul 09, 2003 | 24.38 | 24.58 | 23.75 | 23.86 | 19,259,194 | -0.76(-3.07%) |
Jul 08, 2003 | 24.05 | 24.73 | 23.98 | 24.62 | 10,686,095 | +0.56(+2.31%) |
Jul 07, 2003 | 23.98 | 24.16 | 23.93 | 24.06 | 9,360,000 | +0.26(+1.11%) |
Jul 03, 2003 | 23.76 | 23.91 | 23.41 | 23.80 | 5,829,685 | -0.03(-0.12%) |
Jul 02, 2003 | 23.66 | 23.91 | 23.63 | 23.83 | 10,651,711 | +0.24(+1.03%) |
Jul 01, 2003 | 23.60 | 23.67 | 22.94 | 23.59 | 12,361,223 | -0.01(-0.06%) |
Jun 30, 2003 | 23.44 | 24.26 | 23.41 | 23.60 | 15,133,969 | +0.46(+2.00%) |
Jun 27, 2003 | 23.41 | 23.49 | 23.11 | 23.14 | 9,953,788 | +0.00(+0.00%) |
Jun 26, 2003 | 23.30 | 23.73 | 22.79 | 23.14 | 10,679,780 | +0.01(+0.06%) |
Jun 25, 2003 | 23.05 | 23.63 | 23.02 | 23.12 | 12,140,324 | +0.16(+0.71%) |
Jun 24, 2003 | 22.87 | 23.09 | 22.69 | 22.96 | 13,803,242 | +0.21(+0.94%) |
Jun 23, 2003 | 23.06 | 23.29 | 22.50 | 22.74 | 10,411,726 | -0.41(-1.75%) |
Jun 20, 2003 | 23.53 | 23.58 | 23.12 | 23.15 | 19,273,088 | -0.31(-1.31%) |
Jun 19, 2003 | 23.87 | 24.12 | 23.42 | 23.46 | 11,067,406 | -0.36(-1.53%) |
Jun 18, 2003 | 24.53 | 24.54 | 23.68 | 23.82 | 16,863,408 | -0.72(-2.93%) |
Jun 17, 2003 | 24.51 | 24.73 | 24.46 | 24.54 | 10,540,841 | -0.01(-0.06%) |
Jun 16, 2003 | 24.09 | 24.74 | 23.93 | 24.55 | 14,028,211 | +0.64(+2.68%) |
Jun 13, 2003 | 23.62 | 23.98 | 23.44 | 23.91 | 14,562,494 | +0.45(+1.91%) |
Jun 12, 2003 | 23.66 | 23.73 | 23.19 | 23.46 | 9,231,867 | +0.03(+0.12%) |
Jun 11, 2003 | 23.13 | 23.44 | 23.03 | 23.44 | 8,634,569 | +0.24(+1.01%) |
Jun 10, 2003 | 23.13 | 23.26 | 22.94 | 23.20 | 8,659,410 | +0.01(+0.03%) |
Jun 09, 2003 | 23.41 | 23.51 | 22.98 | 23.19 | 9,152,714 | -0.22(-0.94%) |
Jun 06, 2003 | 23.56 | 23.80 | 23.26 | 23.41 | 13,493,085 | +0.03(+0.12%) |
Jun 05, 2003 | 23.12 | 23.43 | 22.87 | 23.39 | 13,593,991 | +0.24(+1.02%) |
Jun 04, 2003 | 23.29 | 23.34 | 23.07 | 23.15 | 10,661,114 | -0.14(-0.61%) |
Jun 03, 2003 | 23.25 | 23.43 | 22.91 | 23.29 | 10,852,120 | +0.04(+0.15%) |