Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2003 | 24.64 | 24.86 | 24.32 | 24.69 | 1,728,221 | +0.05(+0.19%) |
Aug 28, 2003 | 24.37 | 24.70 | 24.37 | 24.64 | 2,892,228 | +0.31(+1.27%) |
Aug 27, 2003 | 24.16 | 24.36 | 24.16 | 24.34 | 1,548,763 | +0.01(+0.03%) |
Aug 26, 2003 | 23.84 | 24.53 | 23.84 | 24.33 | 2,980,009 | +0.50(+2.10%) |
Aug 25, 2003 | 23.89 | 23.97 | 23.73 | 23.83 | 1,271,915 | -0.25(-1.06%) |
Aug 22, 2003 | 24.10 | 24.40 | 24.00 | 24.08 | 2,010,522 | +0.16(+0.68%) |
Aug 21, 2003 | 24.06 | 24.34 | 23.87 | 23.92 | 1,605,249 | -0.12(-0.48%) |
Aug 20, 2003 | 24.27 | 24.44 | 23.94 | 24.03 | 1,460,592 | -0.34(-1.39%) |
Aug 19, 2003 | 24.30 | 24.57 | 24.10 | 24.37 | 1,099,989 | +0.12(+0.51%) |
Aug 18, 2003 | 24.03 | 24.27 | 23.84 | 24.25 | 1,402,678 | +0.38(+1.58%) |
Aug 15, 2003 | 23.87 | 24.14 | 23.73 | 23.87 | 762,500 | -0.08(-0.35%) |
Aug 14, 2003 | 23.73 | 24.01 | 23.50 | 23.96 | 1,717,702 | +0.29(+1.24%) |
Aug 13, 2003 | 23.68 | 23.76 | 23.13 | 23.67 | 1,194,912 | -0.02(-0.10%) |
Aug 12, 2003 | 23.30 | 23.70 | 23.18 | 23.69 | 1,686,148 | +0.37(+1.59%) |
Aug 11, 2003 | 23.23 | 23.33 | 23.03 | 23.32 | 1,333,985 | +0.08(+0.36%) |
Aug 08, 2003 | 23.33 | 23.36 | 23.10 | 23.23 | 1,643,037 | +0.05(+0.23%) |
Aug 07, 2003 | 23.24 | 23.36 | 23.07 | 23.18 | 1,551,620 | -0.14(-0.59%) |
Aug 06, 2003 | 23.16 | 23.64 | 22.98 | 23.32 | 1,536,687 | +0.15(+0.66%) |
Aug 05, 2003 | 23.67 | 23.71 | 23.10 | 23.16 | 1,793,926 | -0.69(-2.87%) |
Aug 04, 2003 | 23.72 | 24.00 | 23.23 | 23.85 | 1,844,569 | +0.08(+0.36%) |
Aug 01, 2003 | 23.87 | 23.93 | 23.49 | 23.77 | 1,727,441 | +0.12(+0.52%) |
Jul 31, 2003 | 23.99 | 24.10 | 23.63 | 23.64 | 2,532,274 | +0.04(+0.16%) |
Jul 30, 2003 | 24.00 | 24.10 | 23.51 | 23.60 | 5,120,515 | -0.39(-1.61%) |
Jul 29, 2003 | 24.68 | 24.68 | 23.99 | 23.99 | 3,380,997 | -0.64(-2.60%) |
Jul 28, 2003 | 24.84 | 25.02 | 24.60 | 24.63 | 3,747,443 | -0.25(-0.99%) |
Jul 25, 2003 | 24.69 | 24.95 | 24.68 | 24.87 | 4,065,974 | -0.02(-0.06%) |
Jul 24, 2003 | 25.80 | 25.81 | 24.84 | 24.89 | 3,824,576 | -0.95(-3.69%) |
Jul 23, 2003 | 25.84 | 25.93 | 25.42 | 25.84 | 1,852,361 | -0.12(-0.44%) |
Jul 22, 2003 | 25.51 | 26.16 | 25.48 | 25.96 | 2,561,491 | +0.45(+1.78%) |
Jul 21, 2003 | 25.68 | 25.87 | 25.37 | 25.51 | 2,288,669 | -0.10(-0.39%) |
Jul 18, 2003 | 25.18 | 25.65 | 25.01 | 25.61 | 2,764,712 | +0.63(+2.53%) |
Jul 17, 2003 | 25.18 | 25.41 | 24.87 | 24.97 | 2,616,809 | -0.32(-1.28%) |
Jul 16, 2003 | 24.76 | 25.38 | 24.75 | 25.30 | 3,958,975 | +0.39(+1.58%) |
Jul 15, 2003 | 24.86 | 25.03 | 24.69 | 24.91 | 3,336,457 | +0.05(+0.19%) |
Jul 14, 2003 | 25.34 | 25.34 | 24.82 | 24.86 | 2,309,445 | -0.22(-0.89%) |
Jul 11, 2003 | 25.18 | 25.24 | 24.94 | 25.08 | 2,463,581 | +0.03(+0.12%) |
Jul 10, 2003 | 25.09 | 25.34 | 24.87 | 25.05 | 2,442,935 | -0.04(-0.15%) |
Jul 09, 2003 | 25.12 | 25.25 | 24.80 | 25.09 | 3,222,835 | -0.01(-0.03%) |
Jul 08, 2003 | 25.03 | 25.19 | 24.74 | 25.10 | 2,074,150 | -0.20(-0.79%) |
Jul 07, 2003 | 25.41 | 25.63 | 25.14 | 25.30 | 1,607,197 | -0.01(-0.03%) |
Jul 03, 2003 | 25.54 | 25.68 | 25.31 | 25.31 | 851,319 | -0.23(-0.90%) |
Jul 02, 2003 | 25.45 | 25.70 | 25.33 | 25.54 | 1,842,622 | -0.07(-0.27%) |
Jul 01, 2003 | 25.14 | 25.68 | 25.10 | 25.61 | 1,698,874 | +0.32(+1.25%) |
Jun 30, 2003 | 25.11 | 25.56 | 25.09 | 25.29 | 1,554,347 | +0.18(+0.74%) |
Jun 27, 2003 | 25.34 | 25.54 | 25.03 | 25.11 | 1,717,313 | -0.05(-0.18%) |
Jun 26, 2003 | 25.51 | 25.51 | 25.08 | 25.15 | 2,128,559 | -0.43(-1.69%) |
Jun 25, 2003 | 25.49 | 25.94 | 25.49 | 25.58 | 2,353,206 | +0.06(+0.24%) |
Jun 24, 2003 | 25.22 | 25.57 | 25.22 | 25.52 | 2,289,967 | +0.32(+1.28%) |
Jun 23, 2003 | 25.48 | 25.48 | 25.06 | 25.20 | 1,803,276 | -0.26(-1.03%) |
Jun 20, 2003 | 25.26 | 25.49 | 25.03 | 25.46 | 3,910,669 | +0.50(+2.01%) |
Jun 19, 2003 | 25.11 | 25.37 | 24.90 | 24.96 | 2,148,946 | -0.28(-1.13%) |
Jun 18, 2003 | 25.18 | 25.31 | 25.00 | 25.24 | 2,250,362 | +0.06(+0.24%) |
Jun 17, 2003 | 24.72 | 25.26 | 24.66 | 25.18 | 2,510,458 | +0.46(+1.87%) |
Jun 16, 2003 | 24.57 | 24.78 | 24.49 | 24.72 | 2,237,636 | +0.29(+1.17%) |
Jun 13, 2003 | 24.83 | 24.83 | 24.23 | 24.44 | 1,881,837 | -0.47(-1.89%) |
Jun 12, 2003 | 25.03 | 25.10 | 24.73 | 24.91 | 2,742,896 | +0.10(+0.40%) |
Jun 11, 2003 | 24.64 | 24.83 | 24.37 | 24.80 | 2,615,640 | +0.29(+1.16%) |
Jun 10, 2003 | 24.55 | 24.71 | 24.41 | 24.52 | 2,697,448 | +0.02(+0.09%) |
Jun 09, 2003 | 24.87 | 25.04 | 24.22 | 24.50 | 1,929,753 | -0.60(-2.39%) |
Jun 06, 2003 | 24.87 | 25.37 | 24.84 | 25.10 | 2,639,273 | +0.37(+1.49%) |
Jun 05, 2003 | 24.35 | 24.91 | 24.31 | 24.73 | 2,519,159 | +0.15(+0.60%) |
Jun 04, 2003 | 24.57 | 24.95 | 24.38 | 24.58 | 2,373,333 | +0.16(+0.66%) |
Jun 03, 2003 | 24.80 | 24.80 | 24.23 | 24.42 | 1,699,783 | -0.42(-1.67%) |