Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2003 | 22.71 | 22.81 | 22.55 | 22.76 | 9,716,466 | -0.07(-0.31%) |
Aug 28, 2003 | 22.81 | 23.25 | 22.67 | 22.83 | 8,962,675 | -0.14(-0.62%) |
Aug 27, 2003 | 22.75 | 23.08 | 22.74 | 22.97 | 10,000,374 | +0.16(+0.68%) |
Aug 26, 2003 | 22.79 | 22.93 | 22.52 | 22.81 | 14,228,328 | -0.17(-0.74%) |
Aug 25, 2003 | 23.03 | 23.44 | 22.73 | 22.98 | 11,165,683 | -0.23(-0.98%) |
Aug 22, 2003 | 23.32 | 23.42 | 22.93 | 23.21 | 16,896,414 | +0.03(+0.12%) |
Aug 21, 2003 | 23.16 | 23.25 | 22.96 | 23.18 | 15,277,474 | +0.13(+0.58%) |
Aug 20, 2003 | 22.81 | 23.10 | 22.71 | 23.05 | 17,823,036 | +0.29(+1.27%) |
Aug 19, 2003 | 24.00 | 24.06 | 22.66 | 22.76 | 46,032,952 | -1.23(-5.13%) |
Aug 18, 2003 | 24.09 | 24.22 | 23.86 | 23.99 | 16,786,750 | +0.25(+1.07%) |
Aug 15, 2003 | 23.53 | 23.73 | 23.36 | 23.73 | 7,407,611 | +0.33(+1.39%) |
Aug 14, 2003 | 23.44 | 23.52 | 23.23 | 23.41 | 8,922,258 | -0.07(-0.30%) |
Aug 13, 2003 | 23.44 | 23.59 | 23.35 | 23.48 | 8,711,270 | +0.04(+0.15%) |
Aug 12, 2003 | 23.22 | 23.44 | 23.07 | 23.44 | 7,846,545 | +0.31(+1.35%) |
Aug 11, 2003 | 23.11 | 23.40 | 23.01 | 23.13 | 9,419,415 | -0.02(-0.09%) |
Aug 08, 2003 | 22.86 | 23.19 | 22.86 | 23.15 | 11,883,437 | +0.54(+2.38%) |
Aug 07, 2003 | 22.15 | 22.68 | 22.14 | 22.62 | 14,530,184 | +0.45(+2.04%) |
Aug 06, 2003 | 21.72 | 22.28 | 21.58 | 22.16 | 14,381,093 | +0.72(+3.37%) |
Aug 05, 2003 | 21.69 | 21.91 | 21.43 | 21.44 | 12,133,429 | -0.46(-2.10%) |
Aug 04, 2003 | 21.79 | 22.03 | 21.30 | 21.90 | 9,943,423 | +0.11(+0.49%) |
Aug 01, 2003 | 22.11 | 22.11 | 21.69 | 21.79 | 11,658,459 | -0.28(-1.28%) |
Jul 31, 2003 | 22.33 | 22.54 | 22.06 | 22.08 | 11,936,008 | -0.07(-0.32%) |
Jul 30, 2003 | 22.35 | 22.39 | 21.62 | 22.15 | 18,903,554 | -0.19(-0.86%) |
Jul 29, 2003 | 22.54 | 22.76 | 22.26 | 22.34 | 12,944,736 | -0.13(-0.57%) |
Jul 28, 2003 | 22.79 | 22.91 | 22.25 | 22.47 | 13,472,842 | -0.18(-0.78%) |
Jul 25, 2003 | 22.43 | 22.67 | 21.87 | 22.64 | 14,159,224 | +0.37(+1.65%) |
Jul 24, 2003 | 22.76 | 22.98 | 22.26 | 22.28 | 10,027,083 | -0.45(-1.99%) |
Jul 23, 2003 | 22.67 | 22.88 | 22.42 | 22.73 | 11,342,330 | +0.25(+1.13%) |
Jul 22, 2003 | 22.87 | 22.87 | 22.22 | 22.47 | 17,546,618 | -0.28(-1.21%) |
Jul 21, 2003 | 23.49 | 23.52 | 22.75 | 22.75 | 10,524,381 | -0.66(-2.81%) |
Jul 18, 2003 | 23.71 | 23.71 | 23.11 | 23.41 | 8,882,689 | -0.01(-0.06%) |
Jul 17, 2003 | 23.71 | 24.19 | 23.29 | 23.42 | 10,071,740 | -0.28(-1.19%) |
Jul 16, 2003 | 23.46 | 23.80 | 23.06 | 23.71 | 14,782,719 | +0.23(+0.99%) |
Jul 15, 2003 | 23.74 | 24.45 | 23.41 | 23.47 | 14,582,613 | -0.15(-0.63%) |
Jul 14, 2003 | 23.85 | 24.06 | 23.53 | 23.62 | 10,535,969 | +0.15(+0.63%) |
Jul 11, 2003 | 23.63 | 23.71 | 23.32 | 23.47 | 15,077,509 | +0.52(+2.28%) |
Jul 10, 2003 | 23.70 | 23.70 | 22.64 | 22.95 | 16,305,139 | -0.75(-3.17%) |
Jul 09, 2003 | 24.21 | 24.41 | 23.59 | 23.70 | 19,393,080 | -0.75(-3.07%) |
Jul 08, 2003 | 23.88 | 24.55 | 23.81 | 24.45 | 10,760,383 | +0.55(+2.31%) |
Jul 07, 2003 | 23.81 | 24.00 | 23.77 | 23.90 | 9,425,068 | +0.26(+1.11%) |
Jul 03, 2003 | 23.60 | 23.75 | 23.25 | 23.63 | 5,870,211 | -0.03(-0.12%) |
Jul 02, 2003 | 23.49 | 23.74 | 23.46 | 23.66 | 10,725,760 | +0.24(+1.03%) |
Jul 01, 2003 | 23.44 | 23.51 | 22.78 | 23.42 | 12,447,155 | -0.01(-0.06%) |
Jun 30, 2003 | 23.28 | 24.09 | 23.25 | 23.44 | 15,239,176 | +0.46(+2.00%) |
Jun 27, 2003 | 23.25 | 23.33 | 22.96 | 22.98 | 10,022,985 | +0.00(+0.00%) |
Jun 26, 2003 | 23.14 | 23.57 | 22.64 | 22.98 | 10,754,023 | +0.01(+0.06%) |
Jun 25, 2003 | 22.89 | 23.46 | 22.86 | 22.96 | 12,224,720 | +0.16(+0.71%) |
Jun 24, 2003 | 22.71 | 22.93 | 22.53 | 22.80 | 13,899,198 | +0.21(+0.94%) |
Jun 23, 2003 | 22.90 | 23.13 | 22.35 | 22.59 | 10,484,106 | -0.40(-1.75%) |
Jun 20, 2003 | 23.37 | 23.42 | 22.96 | 22.99 | 19,407,070 | -0.30(-1.31%) |
Jun 19, 2003 | 23.71 | 23.95 | 23.26 | 23.30 | 11,144,344 | -0.36(-1.53%) |
Jun 18, 2003 | 24.36 | 24.37 | 23.52 | 23.66 | 16,980,640 | -0.71(-2.93%) |
Jun 17, 2003 | 24.34 | 24.55 | 24.29 | 24.37 | 10,614,118 | -0.01(-0.06%) |
Jun 16, 2003 | 23.92 | 24.57 | 23.76 | 24.38 | 14,125,731 | +0.64(+2.68%) |
Jun 13, 2003 | 23.46 | 23.82 | 23.27 | 23.75 | 14,663,729 | +0.45(+1.91%) |
Jun 12, 2003 | 23.49 | 23.56 | 23.03 | 23.30 | 9,296,045 | +0.03(+0.12%) |
Jun 11, 2003 | 22.97 | 23.28 | 22.87 | 23.27 | 8,694,595 | +0.23(+1.01%) |
Jun 10, 2003 | 22.97 | 23.10 | 22.79 | 23.04 | 8,719,608 | +0.01(+0.03%) |
Jun 09, 2003 | 23.25 | 23.35 | 22.82 | 23.03 | 9,216,341 | -0.22(-0.94%) |
Jun 06, 2003 | 23.40 | 23.63 | 23.10 | 23.25 | 13,586,885 | +0.03(+0.12%) |
Jun 05, 2003 | 22.96 | 23.27 | 22.71 | 23.22 | 13,688,493 | +0.23(+1.02%) |
Jun 04, 2003 | 23.13 | 23.18 | 22.91 | 22.99 | 10,735,228 | -0.14(-0.61%) |
Jun 03, 2003 | 23.09 | 23.27 | 22.75 | 23.13 | 10,927,562 | +0.04(+0.15%) |