Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2003 | 29.64 | 30.06 | 29.64 | 30.01 | 2,130,408 | +0.18(+0.59%) |
Aug 28, 2003 | 29.50 | 29.89 | 29.34 | 29.83 | 1,855,143 | +0.24(+0.81%) |
Aug 27, 2003 | 29.34 | 29.68 | 29.32 | 29.59 | 2,290,015 | +0.11(+0.36%) |
Aug 26, 2003 | 29.26 | 29.49 | 29.09 | 29.48 | 2,356,446 | +0.02(+0.06%) |
Aug 25, 2003 | 29.18 | 29.47 | 29.12 | 29.47 | 2,954,671 | +0.29(+0.99%) |
Aug 22, 2003 | 29.82 | 29.91 | 29.12 | 29.18 | 2,200,076 | -0.65(-2.17%) |
Aug 21, 2003 | 29.55 | 30.03 | 29.50 | 29.82 | 2,922,307 | +0.32(+1.07%) |
Aug 20, 2003 | 29.56 | 29.86 | 29.49 | 29.51 | 2,357,809 | -0.07(-0.24%) |
Aug 19, 2003 | 29.38 | 29.62 | 29.32 | 29.58 | 2,850,084 | +0.18(+0.62%) |
Aug 18, 2003 | 29.42 | 29.53 | 29.30 | 29.39 | 2,170,267 | -0.10(-0.34%) |
Aug 15, 2003 | 29.51 | 29.59 | 29.24 | 29.49 | 1,927,196 | -0.01(-0.04%) |
Aug 14, 2003 | 28.91 | 29.51 | 28.80 | 29.51 | 5,119,318 | +0.79(+2.76%) |
Aug 13, 2003 | 28.73 | 28.76 | 28.43 | 28.71 | 2,474,320 | +0.18(+0.64%) |
Aug 12, 2003 | 28.64 | 28.77 | 28.33 | 28.53 | 2,432,757 | +0.13(+0.45%) |
Aug 11, 2003 | 28.34 | 28.58 | 28.18 | 28.40 | 1,863,149 | -0.05(-0.16%) |
Aug 08, 2003 | 28.33 | 28.48 | 28.06 | 28.45 | 2,461,544 | +0.20(+0.71%) |
Aug 07, 2003 | 28.19 | 28.41 | 28.13 | 28.25 | 2,789,444 | +0.07(+0.25%) |
Aug 06, 2003 | 28.06 | 28.50 | 27.95 | 28.18 | 2,628,304 | -0.02(-0.08%) |
Aug 05, 2003 | 28.20 | 28.47 | 28.03 | 28.20 | 2,286,778 | -0.05(-0.19%) |
Aug 04, 2003 | 27.89 | 28.47 | 27.62 | 28.26 | 3,196,720 | +0.44(+1.58%) |
Aug 01, 2003 | 28.24 | 28.27 | 27.67 | 27.82 | 5,303,963 | -0.60(-2.11%) |
Jul 31, 2003 | 28.77 | 28.85 | 28.30 | 28.41 | 3,430,764 | -0.06(-0.21%) |
Jul 30, 2003 | 28.57 | 28.68 | 28.06 | 28.47 | 3,501,624 | -0.16(-0.55%) |
Jul 29, 2003 | 28.80 | 29.06 | 28.55 | 28.63 | 3,271,839 | -0.11(-0.39%) |
Jul 28, 2003 | 28.96 | 29.07 | 28.53 | 28.74 | 3,744,525 | -0.37(-1.27%) |
Jul 25, 2003 | 29.27 | 29.29 | 28.88 | 29.11 | 3,585,089 | -0.29(-0.98%) |
Jul 24, 2003 | 29.59 | 29.64 | 29.28 | 29.40 | 4,447,167 | -0.13(-0.44%) |
Jul 23, 2003 | 30.03 | 30.12 | 29.24 | 29.53 | 6,374,193 | -0.50(-1.66%) |
Jul 22, 2003 | 29.65 | 30.08 | 29.38 | 30.03 | 2,548,246 | +0.58(+1.97%) |
Jul 21, 2003 | 29.65 | 29.93 | 29.29 | 29.45 | 3,170,829 | -0.26(-0.87%) |
Jul 18, 2003 | 29.65 | 29.81 | 29.53 | 29.71 | 2,665,097 | +0.06(+0.20%) |
Jul 17, 2003 | 30.18 | 30.25 | 29.50 | 29.65 | 4,278,022 | -0.53(-1.75%) |
Jul 16, 2003 | 30.61 | 30.63 | 30.03 | 30.18 | 2,840,545 | -0.22(-0.73%) |
Jul 15, 2003 | 30.69 | 30.79 | 30.26 | 30.40 | 2,424,922 | -0.28(-0.92%) |
Jul 14, 2003 | 30.97 | 31.04 | 30.55 | 30.68 | 1,856,506 | -0.20(-0.65%) |
Jul 11, 2003 | 30.82 | 30.96 | 30.59 | 30.88 | 1,729,434 | +0.06(+0.19%) |
Jul 10, 2003 | 30.70 | 30.97 | 30.60 | 30.82 | 2,243,683 | +0.06(+0.19%) |
Jul 09, 2003 | 30.99 | 31.09 | 30.72 | 30.76 | 3,485,953 | -0.18(-0.57%) |
Jul 08, 2003 | 30.57 | 31.01 | 30.47 | 30.94 | 2,372,458 | +0.15(+0.48%) |
Jul 07, 2003 | 30.63 | 30.86 | 30.59 | 30.79 | 1,786,157 | +0.24(+0.79%) |
Jul 03, 2003 | 30.53 | 30.73 | 30.27 | 30.55 | 1,264,243 | -0.15(-0.48%) |
Jul 02, 2003 | 30.91 | 30.91 | 30.47 | 30.70 | 3,066,753 | +0.02(+0.08%) |
Jul 01, 2003 | 30.69 | 30.79 | 30.26 | 30.67 | 2,078,967 | +0.06(+0.21%) |
Jun 30, 2003 | 30.50 | 30.89 | 30.45 | 30.61 | 3,107,974 | +0.11(+0.35%) |
Jun 27, 2003 | 30.62 | 30.81 | 30.23 | 30.50 | 2,574,137 | +0.02(+0.06%) |
Jun 26, 2003 | 30.60 | 30.70 | 30.33 | 30.49 | 2,719,265 | -0.22(-0.71%) |
Jun 25, 2003 | 31.12 | 31.38 | 30.66 | 30.70 | 4,665,028 | -0.42(-1.34%) |
Jun 24, 2003 | 31.03 | 31.27 | 30.73 | 31.12 | 2,707,852 | +0.09(+0.28%) |
Jun 23, 2003 | 30.77 | 31.11 | 30.50 | 31.03 | 3,165,378 | +0.23(+0.74%) |
Jun 20, 2003 | 30.70 | 30.90 | 30.62 | 30.80 | 5,383,000 | +0.04(+0.13%) |
Jun 19, 2003 | 31.28 | 31.28 | 30.67 | 30.76 | 2,946,665 | -0.32(-1.04%) |
Jun 18, 2003 | 31.41 | 31.41 | 30.92 | 31.09 | 4,143,455 | -0.32(-1.03%) |
Jun 17, 2003 | 31.63 | 31.70 | 31.37 | 31.41 | 2,865,244 | -0.46(-1.44%) |
Jun 16, 2003 | 31.32 | 31.89 | 31.10 | 31.87 | 2,517,074 | +0.80(+2.57%) |
Jun 13, 2003 | 31.75 | 31.81 | 30.99 | 31.07 | 2,920,433 | -0.69(-2.16%) |
Jun 12, 2003 | 31.70 | 31.90 | 31.44 | 31.75 | 2,917,026 | +0.34(+1.08%) |
Jun 11, 2003 | 31.13 | 31.45 | 31.06 | 31.41 | 2,816,187 | +0.28(+0.91%) |
Jun 10, 2003 | 31.10 | 31.24 | 30.96 | 31.13 | 3,150,899 | +0.31(+1.01%) |
Jun 09, 2003 | 30.66 | 30.82 | 30.55 | 30.82 | 2,278,432 | +0.20(+0.65%) |
Jun 06, 2003 | 30.88 | 30.88 | 30.35 | 30.62 | 3,056,021 | +0.11(+0.37%) |
Jun 05, 2003 | 30.74 | 30.80 | 30.25 | 30.51 | 2,868,991 | -0.23(-0.74%) |
Jun 04, 2003 | 30.62 | 30.92 | 30.43 | 30.74 | 3,701,430 | +0.01(+0.04%) |
Jun 03, 2003 | 30.57 | 30.79 | 30.52 | 30.73 | 2,573,967 | +0.17(+0.56%) |