Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2003 | 25.08 | 25.36 | 25.00 | 25.16 | 600,812 | +0.08(+0.33%) |
Aug 28, 2003 | 25.05 | 25.20 | 24.84 | 25.08 | 903,863 | +0.03(+0.13%) |
Aug 27, 2003 | 25.16 | 25.21 | 24.58 | 25.05 | 1,613,225 | +0.01(+0.03%) |
Aug 26, 2003 | 25.04 | 25.09 | 24.87 | 25.04 | 1,893,797 | -0.17(-0.69%) |
Aug 25, 2003 | 25.39 | 25.70 | 25.21 | 25.21 | 3,619,540 | -0.28(-1.11%) |
Aug 22, 2003 | 25.89 | 25.91 | 25.18 | 25.50 | 1,020,227 | -0.29(-1.13%) |
Aug 21, 2003 | 26.00 | 26.12 | 25.75 | 25.79 | 731,962 | -0.11(-0.42%) |
Aug 20, 2003 | 26.12 | 26.19 | 25.75 | 25.90 | 595,402 | -0.31(-1.17%) |
Aug 19, 2003 | 26.20 | 26.28 | 26.00 | 26.20 | 479,159 | +0.08(+0.32%) |
Aug 18, 2003 | 26.04 | 26.16 | 25.89 | 26.12 | 748,310 | +0.02(+0.10%) |
Aug 15, 2003 | 25.91 | 26.25 | 25.70 | 26.10 | 330,098 | +0.24(+0.93%) |
Aug 14, 2003 | 26.15 | 26.20 | 25.84 | 25.85 | 826,688 | -0.15(-0.58%) |
Aug 13, 2003 | 26.15 | 26.18 | 25.70 | 26.00 | 888,115 | +0.09(+0.35%) |
Aug 12, 2003 | 26.25 | 26.25 | 25.54 | 25.91 | 755,282 | -0.34(-1.30%) |
Aug 11, 2003 | 26.24 | 26.37 | 26.00 | 26.25 | 459,564 | +0.17(+0.67%) |
Aug 08, 2003 | 25.75 | 26.34 | 25.75 | 26.08 | 712,608 | +0.47(+1.85%) |
Aug 07, 2003 | 25.39 | 25.86 | 25.12 | 25.61 | 1,651,212 | +0.22(+0.85%) |
Aug 06, 2003 | 25.70 | 25.75 | 25.33 | 25.39 | 1,023,713 | -0.32(-1.26%) |
Aug 05, 2003 | 26.02 | 26.02 | 25.49 | 25.71 | 1,198,619 | -0.39(-1.50%) |
Aug 04, 2003 | 26.20 | 26.23 | 25.87 | 26.10 | 726,552 | -0.12(-0.44%) |
Aug 01, 2003 | 26.30 | 26.41 | 25.58 | 26.22 | 1,262,691 | -0.21(-0.79%) |
Jul 31, 2003 | 26.83 | 27.04 | 26.40 | 26.43 | 1,768,297 | -0.37(-1.37%) |
Jul 30, 2003 | 26.79 | 27.08 | 26.45 | 26.79 | 1,060,377 | +0.01(+0.03%) |
Jul 29, 2003 | 26.33 | 27.17 | 26.14 | 26.79 | 1,038,018 | +0.52(+1.96%) |
Jul 28, 2003 | 26.08 | 26.53 | 25.79 | 26.27 | 1,416,080 | +0.32(+1.22%) |
Jul 25, 2003 | 25.91 | 26.20 | 25.68 | 25.95 | 1,236,005 | -0.21(-0.79%) |
Jul 24, 2003 | 26.40 | 26.62 | 26.04 | 26.16 | 1,733,556 | -0.23(-0.88%) |
Jul 23, 2003 | 25.66 | 26.45 | 25.58 | 26.40 | 2,281,235 | +0.85(+3.32%) |
Jul 22, 2003 | 23.71 | 25.71 | 23.71 | 25.55 | 5,566,350 | +0.59(+2.37%) |
Jul 21, 2003 | 25.50 | 25.70 | 24.96 | 24.96 | 1,131,662 | -0.32(-1.25%) |
Jul 18, 2003 | 25.26 | 25.54 | 25.12 | 25.27 | 793,750 | +0.01(+0.03%) |
Jul 17, 2003 | 25.58 | 25.62 | 25.20 | 25.26 | 1,001,955 | -0.52(-2.03%) |
Jul 16, 2003 | 26.19 | 26.29 | 25.76 | 25.79 | 840,512 | -0.29(-1.12%) |
Jul 15, 2003 | 26.62 | 26.64 | 26.00 | 26.08 | 1,302,962 | -0.16(-0.60%) |
Jul 14, 2003 | 26.99 | 27.01 | 26.23 | 26.24 | 1,259,205 | +0.05(+0.19%) |
Jul 11, 2003 | 26.29 | 26.35 | 25.95 | 26.19 | 666,447 | -0.12(-0.44%) |
Jul 10, 2003 | 26.45 | 26.57 | 26.00 | 26.30 | 606,582 | -0.32(-1.19%) |
Jul 09, 2003 | 26.80 | 26.88 | 26.20 | 26.62 | 1,093,435 | -0.17(-0.65%) |
Jul 08, 2003 | 26.04 | 26.87 | 25.97 | 26.79 | 1,326,884 | +0.76(+2.91%) |
Jul 07, 2003 | 25.95 | 26.52 | 25.70 | 26.04 | 1,685,712 | +0.75(+2.96%) |
Jul 03, 2003 | 25.41 | 25.54 | 25.21 | 25.29 | 629,422 | -0.12(-0.49%) |
Jul 02, 2003 | 24.69 | 25.41 | 24.64 | 25.41 | 1,125,531 | +0.73(+2.97%) |
Jul 01, 2003 | 25.04 | 25.08 | 24.54 | 24.68 | 1,396,726 | -0.40(-1.59%) |
Jun 30, 2003 | 25.33 | 25.44 | 24.96 | 25.08 | 1,322,797 | -0.33(-1.31%) |
Jun 27, 2003 | 25.41 | 25.72 | 25.02 | 25.41 | 1,254,517 | +0.27(+1.06%) |
Jun 26, 2003 | 25.00 | 25.19 | 24.73 | 25.15 | 945,696 | +0.30(+1.20%) |
Jun 25, 2003 | 24.73 | 25.21 | 24.67 | 24.85 | 889,918 | -0.05(-0.20%) |
Jun 24, 2003 | 24.67 | 25.04 | 24.58 | 24.90 | 944,374 | +0.23(+0.94%) |
Jun 23, 2003 | 24.97 | 25.04 | 24.55 | 24.67 | 1,030,084 | -0.60(-2.37%) |
Jun 20, 2003 | 24.96 | 25.61 | 24.77 | 25.26 | 1,618,274 | +0.51(+2.05%) |
Jun 19, 2003 | 25.04 | 25.37 | 24.76 | 24.76 | 1,612,744 | -0.28(-1.13%) |
Jun 18, 2003 | 24.96 | 25.46 | 24.80 | 25.04 | 1,678,980 | +0.00(+0.00%) |
Jun 17, 2003 | 24.42 | 25.11 | 24.33 | 25.04 | 3,830,149 | +0.75(+3.08%) |
Jun 16, 2003 | 23.63 | 24.52 | 23.63 | 24.29 | 2,468,884 | +0.75(+3.18%) |
Jun 13, 2003 | 23.96 | 24.08 | 23.42 | 23.54 | 2,430,417 | -0.42(-1.74%) |
Jun 12, 2003 | 24.42 | 24.81 | 23.94 | 23.96 | 2,285,323 | -0.42(-1.74%) |
Jun 11, 2003 | 24.37 | 24.53 | 24.30 | 24.38 | 2,298,906 | +0.12(+0.51%) |
Jun 10, 2003 | 24.29 | 24.36 | 23.83 | 24.26 | 2,459,989 | +0.34(+1.43%) |
Jun 09, 2003 | 23.71 | 24.32 | 23.71 | 23.92 | 3,316,729 | +0.31(+1.30%) |
Jun 06, 2003 | 25.56 | 25.56 | 22.90 | 23.61 | 11,752,025 | -1.95(-7.62%) |
Jun 05, 2003 | 25.66 | 25.74 | 25.33 | 25.56 | 1,592,910 | -0.11(-0.42%) |
Jun 04, 2003 | 26.20 | 26.20 | 25.47 | 25.66 | 2,150,326 | -0.61(-2.31%) |
Jun 03, 2003 | 26.70 | 26.78 | 26.04 | 26.27 | 753,239 | -0.43(-1.62%) |