Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2003 | 28.79 | 28.98 | 28.51 | 28.68 | 5,514,497 | +0.42(+1.50%) |
Aug 28, 2003 | 28.35 | 29.21 | 28.20 | 28.26 | 4,949,101 | -0.35(-1.23%) |
Aug 27, 2003 | 28.13 | 28.68 | 28.06 | 28.61 | 7,697,248 | +1.04(+3.76%) |
Aug 26, 2003 | 26.80 | 27.65 | 26.68 | 27.57 | 6,067,850 | +0.72(+2.67%) |
Aug 25, 2003 | 27.42 | 27.57 | 26.75 | 26.86 | 7,128,704 | -0.57(-2.08%) |
Aug 22, 2003 | 27.95 | 27.95 | 27.29 | 27.43 | 9,308,170 | -0.53(-1.91%) |
Aug 21, 2003 | 28.79 | 28.79 | 27.95 | 27.96 | 6,925,320 | -0.96(-3.31%) |
Aug 20, 2003 | 28.49 | 29.01 | 28.42 | 28.92 | 6,237,975 | +0.49(+1.72%) |
Aug 19, 2003 | 27.49 | 28.49 | 27.49 | 28.43 | 5,834,629 | +0.64(+2.29%) |
Aug 18, 2003 | 27.58 | 28.06 | 27.55 | 27.79 | 3,856,630 | -0.34(-1.19%) |
Aug 15, 2003 | 28.14 | 28.41 | 28.01 | 28.13 | 2,666,848 | -0.09(-0.34%) |
Aug 14, 2003 | 28.14 | 28.53 | 27.98 | 28.22 | 6,327,896 | +0.11(+0.39%) |
Aug 13, 2003 | 27.36 | 28.22 | 27.33 | 28.11 | 6,658,293 | +0.57(+2.07%) |
Aug 12, 2003 | 28.20 | 28.21 | 27.41 | 27.55 | 6,230,995 | -0.66(-2.36%) |
Aug 11, 2003 | 28.13 | 28.47 | 27.40 | 28.21 | 8,063,230 | +0.20(+0.73%) |
Aug 08, 2003 | 27.17 | 28.03 | 27.00 | 28.01 | 7,666,453 | +1.01(+3.73%) |
Aug 07, 2003 | 27.00 | 27.12 | 26.54 | 27.00 | 5,284,424 | +0.05(+0.19%) |
Aug 06, 2003 | 26.19 | 27.03 | 26.15 | 26.95 | 7,861,762 | +0.83(+3.16%) |
Aug 05, 2003 | 26.48 | 26.65 | 26.11 | 26.12 | 4,780,755 | -0.39(-1.49%) |
Aug 04, 2003 | 26.22 | 26.77 | 26.01 | 26.51 | 5,300,438 | +0.52(+2.00%) |
Aug 01, 2003 | 26.13 | 26.58 | 25.74 | 26.00 | 7,389,298 | -0.38(-1.44%) |
Jul 31, 2003 | 26.55 | 26.55 | 25.79 | 26.38 | 8,515,438 | +0.48(+1.86%) |
Jul 30, 2003 | 26.03 | 26.27 | 25.79 | 25.89 | 7,094,487 | -0.39(-1.50%) |
Jul 29, 2003 | 25.94 | 26.57 | 25.79 | 26.29 | 7,131,715 | +0.34(+1.29%) |
Jul 28, 2003 | 26.65 | 26.97 | 25.72 | 25.95 | 8,852,540 | -0.56(-2.12%) |
Jul 25, 2003 | 26.05 | 26.59 | 25.98 | 26.51 | 7,978,646 | +0.65(+2.51%) |
Jul 24, 2003 | 25.59 | 26.22 | 25.43 | 25.86 | 9,717,264 | +0.09(+0.34%) |
Jul 23, 2003 | 24.84 | 25.79 | 24.84 | 25.78 | 10,409,399 | +1.37(+5.63%) |
Jul 22, 2003 | 24.20 | 24.48 | 24.06 | 24.40 | 6,188,429 | +0.29(+1.21%) |
Jul 21, 2003 | 23.60 | 24.18 | 23.59 | 24.11 | 5,559,800 | +0.64(+2.71%) |
Jul 18, 2003 | 23.37 | 23.61 | 23.03 | 23.48 | 4,841,524 | +0.11(+0.47%) |
Jul 17, 2003 | 22.94 | 23.42 | 22.77 | 23.37 | 4,625,685 | +0.53(+2.34%) |
Jul 16, 2003 | 22.91 | 23.22 | 22.66 | 22.83 | 6,549,484 | -0.43(-1.85%) |
Jul 15, 2003 | 24.65 | 24.82 | 23.26 | 23.26 | 7,956,337 | -0.99(-4.10%) |
Jul 14, 2003 | 24.10 | 24.44 | 24.02 | 24.26 | 3,524,044 | +0.30(+1.25%) |
Jul 11, 2003 | 23.75 | 23.97 | 23.65 | 23.96 | 3,615,471 | +0.05(+0.21%) |
Jul 10, 2003 | 24.02 | 24.29 | 23.68 | 23.91 | 4,924,191 | -0.05(-0.21%) |
Jul 09, 2003 | 23.91 | 24.07 | 23.75 | 23.96 | 5,297,153 | +0.28(+1.17%) |
Jul 08, 2003 | 23.89 | 24.22 | 23.60 | 23.68 | 4,512,085 | -0.29(-1.22%) |
Jul 07, 2003 | 23.96 | 23.99 | 23.58 | 23.97 | 5,109,919 | -0.12(-0.49%) |
Jul 03, 2003 | 24.42 | 24.54 | 24.08 | 24.09 | 2,393,388 | -0.39(-1.58%) |
Jul 02, 2003 | 24.48 | 24.69 | 24.23 | 24.48 | 3,745,905 | +0.12(+0.48%) |
Jul 01, 2003 | 24.03 | 24.48 | 24.00 | 24.36 | 6,370,736 | +0.64(+2.71%) |
Jun 30, 2003 | 23.78 | 23.86 | 23.61 | 23.72 | 5,021,230 | -0.04(-0.15%) |
Jun 27, 2003 | 23.57 | 23.95 | 23.50 | 23.75 | 3,109,064 | +0.22(+0.93%) |
Jun 26, 2003 | 23.09 | 23.74 | 22.90 | 23.53 | 4,348,940 | +0.01(+0.06%) |
Jun 25, 2003 | 23.34 | 23.96 | 23.33 | 23.52 | 5,257,325 | +0.28(+1.19%) |
Jun 24, 2003 | 23.75 | 23.75 | 23.09 | 23.24 | 6,854,560 | -0.61(-2.57%) |
Jun 23, 2003 | 24.29 | 24.33 | 23.56 | 23.86 | 6,612,442 | -0.69(-2.83%) |
Jun 20, 2003 | 24.76 | 24.89 | 24.32 | 24.55 | 7,143,485 | -0.21(-0.86%) |
Jun 19, 2003 | 24.64 | 25.13 | 24.39 | 24.76 | 9,320,761 | +0.13(+0.53%) |
Jun 18, 2003 | 24.72 | 24.74 | 24.31 | 24.63 | 7,866,689 | -0.09(-0.38%) |
Jun 17, 2003 | 23.69 | 24.95 | 23.66 | 24.72 | 9,614,341 | +1.04(+4.38%) |
Jun 16, 2003 | 23.71 | 23.73 | 23.34 | 23.69 | 3,830,215 | +0.26(+1.09%) |
Jun 13, 2003 | 23.02 | 23.70 | 23.01 | 23.43 | 5,851,190 | +0.29(+1.23%) |
Jun 12, 2003 | 22.86 | 23.31 | 22.69 | 23.15 | 5,626,591 | +0.15(+0.64%) |
Jun 11, 2003 | 23.04 | 23.04 | 22.73 | 23.00 | 5,112,657 | -0.01(-0.06%) |
Jun 10, 2003 | 22.98 | 23.21 | 22.39 | 23.02 | 11,681,165 | -0.84(-3.52%) |
Jun 09, 2003 | 23.93 | 23.93 | 23.42 | 23.86 | 5,199,978 | +0.26(+1.11%) |
Jun 06, 2003 | 23.34 | 24.00 | 23.11 | 23.59 | 10,898,014 | +0.25(+1.06%) |
Jun 05, 2003 | 22.80 | 23.48 | 22.80 | 23.34 | 8,848,845 | +0.79(+3.50%) |
Jun 04, 2003 | 21.94 | 22.82 | 21.88 | 22.55 | 5,274,022 | +0.53(+2.39%) |
Jun 03, 2003 | 22.36 | 22.50 | 21.94 | 22.03 | 6,122,049 | -0.15(-0.66%) |