Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2003 | 24.49 | 24.66 | 24.32 | 24.66 | 1,059,656 | +0.22(+0.90%) |
Aug 28, 2003 | 24.37 | 24.44 | 24.01 | 24.44 | 1,358,851 | +0.11(+0.44%) |
Aug 27, 2003 | 24.37 | 24.38 | 24.24 | 24.34 | 1,075,440 | -0.11(-0.44%) |
Aug 26, 2003 | 24.37 | 24.48 | 24.04 | 24.44 | 960,864 | +0.05(+0.20%) |
Aug 25, 2003 | 24.52 | 24.52 | 24.13 | 24.39 | 860,380 | -0.12(-0.49%) |
Aug 22, 2003 | 24.91 | 24.91 | 24.47 | 24.52 | 1,262,173 | -0.28(-1.14%) |
Aug 21, 2003 | 24.91 | 25.08 | 24.73 | 24.80 | 1,079,668 | +0.19(+0.78%) |
Aug 20, 2003 | 24.59 | 24.71 | 24.42 | 24.61 | 1,608,862 | +0.03(+0.12%) |
Aug 19, 2003 | 25.22 | 25.22 | 24.52 | 24.58 | 702,538 | -0.14(-0.57%) |
Aug 18, 2003 | 24.74 | 24.80 | 24.61 | 24.72 | 501,853 | +0.13(+0.52%) |
Aug 15, 2003 | 24.55 | 24.71 | 24.41 | 24.59 | 409,403 | +0.06(+0.26%) |
Aug 14, 2003 | 24.42 | 24.64 | 24.31 | 24.53 | 2,675,424 | +0.01(+0.03%) |
Aug 13, 2003 | 24.69 | 24.95 | 24.44 | 24.52 | 1,081,782 | -0.27(-1.09%) |
Aug 12, 2003 | 24.89 | 24.90 | 24.48 | 24.79 | 1,379,568 | -0.09(-0.37%) |
Aug 11, 2003 | 24.88 | 25.18 | 24.79 | 24.88 | 1,881,140 | +0.05(+0.20%) |
Aug 08, 2003 | 24.83 | 24.94 | 24.72 | 24.83 | 1,477,656 | +0.16(+0.66%) |
Aug 07, 2003 | 24.71 | 24.72 | 24.44 | 24.67 | 1,307,130 | +0.06(+0.26%) |
Aug 06, 2003 | 24.37 | 24.78 | 24.30 | 24.61 | 2,085,771 | +0.18(+0.73%) |
Aug 05, 2003 | 24.76 | 24.83 | 24.37 | 24.43 | 2,014,601 | -0.33(-1.32%) |
Aug 04, 2003 | 24.62 | 24.83 | 24.34 | 24.76 | 1,732,035 | +0.08(+0.32%) |
Aug 01, 2003 | 24.91 | 24.93 | 24.48 | 24.68 | 1,953,860 | -0.28(-1.11%) |
Jul 31, 2003 | 24.87 | 25.28 | 24.53 | 24.96 | 2,103,246 | +0.36(+1.47%) |
Jul 30, 2003 | 24.76 | 24.91 | 24.34 | 24.59 | 2,700,087 | -0.63(-2.50%) |
Jul 29, 2003 | 25.26 | 25.51 | 24.80 | 25.23 | 1,157,321 | -0.04(-0.14%) |
Jul 28, 2003 | 25.47 | 25.52 | 25.08 | 25.26 | 1,427,062 | -0.10(-0.39%) |
Jul 25, 2003 | 24.83 | 25.41 | 24.77 | 25.36 | 1,205,237 | +0.65(+2.64%) |
Jul 24, 2003 | 24.61 | 25.13 | 24.60 | 24.71 | 1,514,721 | +0.11(+0.43%) |
Jul 23, 2003 | 25.05 | 25.05 | 24.32 | 24.60 | 1,435,377 | -0.38(-1.51%) |
Jul 22, 2003 | 24.92 | 25.08 | 24.80 | 24.98 | 1,577,998 | +0.03(+0.11%) |
Jul 21, 2003 | 24.83 | 25.01 | 24.76 | 24.95 | 1,670,731 | +0.04(+0.17%) |
Jul 18, 2003 | 24.98 | 25.06 | 24.76 | 24.91 | 2,323,239 | +0.12(+0.49%) |
Jul 17, 2003 | 24.98 | 24.98 | 24.65 | 24.79 | 2,632,018 | -0.26(-1.02%) |
Jul 16, 2003 | 25.69 | 25.79 | 25.03 | 25.04 | 2,104,656 | -0.65(-2.51%) |
Jul 15, 2003 | 25.77 | 25.86 | 25.52 | 25.69 | 1,491,326 | -0.01(-0.03%) |
Jul 14, 2003 | 25.83 | 26.23 | 25.69 | 25.69 | 1,819,130 | +0.11(+0.42%) |
Jul 11, 2003 | 25.64 | 25.76 | 25.54 | 25.59 | 1,520,640 | +0.06(+0.22%) |
Jul 10, 2003 | 25.94 | 25.96 | 25.32 | 25.53 | 1,723,157 | -0.42(-1.61%) |
Jul 09, 2003 | 26.08 | 26.11 | 25.90 | 25.95 | 1,467,368 | -0.23(-0.89%) |
Jul 08, 2003 | 25.97 | 26.25 | 25.89 | 26.18 | 1,440,168 | +0.04(+0.16%) |
Jul 07, 2003 | 26.01 | 26.40 | 26.00 | 26.14 | 1,688,488 | +0.47(+1.82%) |
Jul 03, 2003 | 25.90 | 26.04 | 25.49 | 25.67 | 1,317,277 | -0.23(-0.88%) |
Jul 02, 2003 | 25.97 | 26.20 | 25.76 | 25.90 | 2,367,914 | -0.07(-0.27%) |
Jul 01, 2003 | 25.91 | 26.05 | 25.54 | 25.97 | 1,566,019 | +0.06(+0.25%) |
Jun 30, 2003 | 26.32 | 26.54 | 25.81 | 25.91 | 3,252,816 | -0.31(-1.16%) |
Jun 27, 2003 | 26.14 | 26.47 | 25.92 | 26.21 | 978,903 | +0.02(+0.08%) |
Jun 26, 2003 | 25.91 | 26.40 | 25.69 | 26.19 | 2,128,050 | +0.07(+0.27%) |
Jun 25, 2003 | 26.64 | 26.77 | 26.09 | 26.12 | 1,269,924 | -0.45(-1.68%) |
Jun 24, 2003 | 26.06 | 26.78 | 26.01 | 26.57 | 1,761,913 | +0.51(+1.96%) |
Jun 23, 2003 | 25.97 | 26.18 | 25.93 | 26.06 | 1,606,325 | +0.15(+0.58%) |
Jun 20, 2003 | 26.18 | 26.19 | 25.88 | 25.91 | 2,230,366 | -0.08(-0.30%) |
Jun 19, 2003 | 26.68 | 26.77 | 25.98 | 25.98 | 1,444,819 | -0.77(-2.86%) |
Jun 18, 2003 | 26.81 | 27.16 | 26.61 | 26.75 | 1,722,170 | -0.06(-0.21%) |
Jun 17, 2003 | 27.22 | 27.28 | 26.72 | 26.81 | 2,052,511 | -0.17(-0.63%) |
Jun 16, 2003 | 26.74 | 27.11 | 26.60 | 26.98 | 1,656,074 | +0.26(+0.96%) |
Jun 13, 2003 | 27.01 | 27.07 | 26.35 | 26.72 | 1,341,799 | -0.23(-0.87%) |
Jun 12, 2003 | 27.14 | 27.25 | 26.45 | 26.96 | 1,354,201 | +0.23(+0.88%) |
Jun 11, 2003 | 25.81 | 26.74 | 25.78 | 26.72 | 2,566,485 | +1.08(+4.21%) |
Jun 10, 2003 | 25.57 | 25.69 | 25.33 | 25.64 | 1,233,423 | +0.31(+1.20%) |
Jun 09, 2003 | 25.74 | 25.76 | 25.18 | 25.34 | 1,642,122 | -0.45(-1.76%) |
Jun 06, 2003 | 26.08 | 26.42 | 25.76 | 25.79 | 1,963,161 | +0.00(+0.00%) |
Jun 05, 2003 | 25.54 | 25.90 | 25.43 | 25.79 | 1,453,134 | +0.17(+0.66%) |
Jun 04, 2003 | 25.37 | 25.72 | 25.18 | 25.62 | 1,356,174 | +0.25(+0.98%) |
Jun 03, 2003 | 26.16 | 26.17 | 25.20 | 25.37 | 2,059,417 | -0.75(-2.88%) |