Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2003 | 28.40 | 28.61 | 28.17 | 28.56 | 2,593,100 | +0.21(+0.74%) |
Aug 28, 2003 | 27.70 | 28.40 | 27.27 | 28.35 | 2,230,900 | +0.73(+2.64%) |
Aug 27, 2003 | 27.75 | 27.75 | 27.25 | 27.62 | 2,031,600 | -0.13(-0.47%) |
Aug 26, 2003 | 27.65 | 27.91 | 27.30 | 27.75 | 3,635,300 | -0.04(-0.14%) |
Aug 25, 2003 | 27.55 | 27.79 | 26.85 | 27.79 | 3,992,400 | -0.34(-1.21%) |
Aug 22, 2003 | 28.90 | 28.91 | 28.12 | 28.13 | 3,198,900 | -0.46(-1.61%) |
Aug 21, 2003 | 28.48 | 28.77 | 28.23 | 28.59 | 3,306,200 | +0.33(+1.17%) |
Aug 20, 2003 | 28.20 | 28.41 | 28.02 | 28.26 | 2,685,700 | +0.21(+0.75%) |
Aug 19, 2003 | 28.32 | 28.62 | 27.77 | 28.05 | 4,064,500 | -0.13(-0.46%) |
Aug 18, 2003 | 27.70 | 28.21 | 27.70 | 28.18 | 3,774,200 | +0.48(+1.73%) |
Aug 15, 2003 | 27.70 | 27.70 | 27.43 | 27.70 | 1,461,900 | -0.10(-0.36%) |
Aug 14, 2003 | 27.25 | 27.90 | 27.09 | 27.80 | 3,610,800 | +0.78(+2.89%) |
Aug 13, 2003 | 27.25 | 27.30 | 26.84 | 27.02 | 2,881,400 | -0.08(-0.30%) |
Aug 12, 2003 | 27.44 | 27.44 | 26.81 | 27.10 | 2,957,600 | -0.09(-0.33%) |
Aug 11, 2003 | 26.83 | 27.25 | 26.79 | 27.19 | 3,167,800 | +0.36(+1.34%) |
Aug 08, 2003 | 26.60 | 26.87 | 26.50 | 26.83 | 2,966,200 | +0.33(+1.25%) |
Aug 07, 2003 | 26.37 | 26.75 | 26.22 | 26.50 | 3,128,200 | +0.05(+0.19%) |
Aug 06, 2003 | 26.70 | 26.70 | 26.36 | 26.45 | 3,316,000 | -0.37(-1.38%) |
Aug 05, 2003 | 27.20 | 27.30 | 26.73 | 26.82 | 3,603,400 | -0.55(-2.01%) |
Aug 04, 2003 | 27.10 | 27.48 | 26.80 | 27.37 | 3,532,700 | +0.26(+0.96%) |
Aug 01, 2003 | 27.77 | 27.77 | 26.91 | 27.11 | 3,336,700 | -0.66(-2.38%) |
Jul 31, 2003 | 27.14 | 27.90 | 26.94 | 27.77 | 4,926,500 | +0.82(+3.04%) |
Jul 30, 2003 | 27.05 | 27.12 | 26.63 | 26.95 | 2,555,400 | +0.01(+0.04%) |
Jul 29, 2003 | 26.91 | 27.10 | 26.50 | 26.94 | 3,293,400 | +0.01(+0.04%) |
Jul 28, 2003 | 26.80 | 27.02 | 26.33 | 26.93 | 5,613,000 | +0.22(+0.82%) |
Jul 25, 2003 | 25.84 | 26.87 | 25.84 | 26.71 | 5,512,900 | +0.87(+3.37%) |
Jul 24, 2003 | 25.75 | 26.55 | 25.06 | 25.84 | 5,764,900 | +0.19(+0.74%) |
Jul 23, 2003 | 25.13 | 25.94 | 24.88 | 25.65 | 5,075,900 | +0.78(+3.14%) |
Jul 22, 2003 | 24.28 | 24.95 | 24.04 | 24.87 | 3,461,800 | +0.68(+2.81%) |
Jul 21, 2003 | 24.70 | 24.71 | 24.00 | 24.19 | 4,211,300 | -0.51(-2.06%) |
Jul 18, 2003 | 24.60 | 25.29 | 24.39 | 24.70 | 2,711,100 | +0.39(+1.60%) |
Jul 17, 2003 | 24.60 | 24.60 | 24.09 | 24.31 | 3,583,000 | -0.29(-1.18%) |
Jul 16, 2003 | 24.95 | 25.05 | 24.50 | 24.60 | 3,501,300 | -0.15(-0.61%) |
Jul 15, 2003 | 25.35 | 25.37 | 24.60 | 24.75 | 3,467,900 | -0.36(-1.43%) |
Jul 14, 2003 | 25.57 | 25.60 | 25.10 | 25.11 | 2,647,500 | -0.16(-0.63%) |
Jul 11, 2003 | 24.95 | 25.44 | 24.95 | 25.27 | 2,681,200 | +0.32(+1.28%) |
Jul 10, 2003 | 25.22 | 25.22 | 24.82 | 24.95 | 2,992,400 | -0.52(-2.04%) |
Jul 09, 2003 | 25.71 | 26.14 | 24.85 | 25.47 | 5,792,300 | -0.34(-1.32%) |
Jul 08, 2003 | 25.85 | 25.89 | 25.54 | 25.81 | 3,489,800 | +0.10(+0.39%) |
Jul 07, 2003 | 25.50 | 25.90 | 25.38 | 25.71 | 4,747,300 | +0.41(+1.62%) |
Jul 03, 2003 | 25.32 | 25.65 | 24.99 | 25.30 | 1,569,100 | -0.23(-0.90%) |
Jul 02, 2003 | 25.50 | 25.72 | 25.43 | 25.53 | 3,054,400 | +0.03(+0.12%) |
Jul 01, 2003 | 25.50 | 25.51 | 25.02 | 25.50 | 3,191,900 | +0.00(+0.00%) |
Jun 30, 2003 | 25.09 | 25.53 | 24.87 | 25.50 | 3,603,800 | +0.41(+1.63%) |
Jun 27, 2003 | 25.30 | 25.50 | 24.85 | 25.09 | 3,444,300 | -0.15(-0.59%) |
Jun 26, 2003 | 24.85 | 25.25 | 24.51 | 25.24 | 3,866,400 | +0.73(+2.98%) |
Jun 25, 2003 | 24.96 | 25.14 | 24.41 | 24.51 | 3,809,700 | -0.45(-1.80%) |
Jun 24, 2003 | 25.02 | 25.20 | 24.80 | 24.96 | 3,508,300 | -0.11(-0.44%) |
Jun 23, 2003 | 25.80 | 25.85 | 24.97 | 25.07 | 3,080,100 | -1.17(-4.46%) |
Jun 20, 2003 | 26.45 | 26.52 | 25.92 | 26.24 | 3,822,500 | -0.11(-0.42%) |
Jun 19, 2003 | 26.75 | 26.80 | 26.00 | 26.35 | 2,429,600 | -0.25(-0.94%) |
Jun 18, 2003 | 26.63 | 26.73 | 26.35 | 26.60 | 2,435,300 | +0.00(+0.00%) |
Jun 17, 2003 | 26.28 | 26.68 | 26.02 | 26.60 | 2,377,700 | +0.32(+1.22%) |
Jun 16, 2003 | 25.65 | 26.29 | 25.55 | 26.28 | 2,315,700 | +0.70(+2.74%) |
Jun 13, 2003 | 26.05 | 26.08 | 25.25 | 25.58 | 2,449,100 | -0.56(-2.14%) |
Jun 12, 2003 | 26.25 | 26.28 | 25.85 | 26.14 | 2,457,800 | +0.06(+0.23%) |
Jun 11, 2003 | 25.95 | 26.30 | 25.88 | 26.08 | 4,360,600 | +0.13(+0.50%) |
Jun 10, 2003 | 25.85 | 26.03 | 25.61 | 25.95 | 2,219,400 | +0.45(+1.76%) |
Jun 09, 2003 | 26.00 | 26.08 | 25.34 | 25.50 | 3,313,300 | -0.43(-1.66%) |
Jun 06, 2003 | 26.24 | 27.22 | 25.85 | 25.93 | 5,035,100 | +0.09(+0.35%) |
Jun 05, 2003 | 25.98 | 26.03 | 25.55 | 25.84 | 2,700,600 | -0.14(-0.54%) |
Jun 04, 2003 | 25.02 | 26.17 | 25.00 | 25.98 | 3,043,500 | +0.91(+3.63%) |
Jun 03, 2003 | 25.23 | 25.24 | 24.76 | 25.07 | 2,870,000 | -0.23(-0.91%) |