Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2003 | 23.65 | 23.83 | 23.52 | 23.80 | 1,613,717 | +0.14(+0.59%) |
Aug 28, 2003 | 24.13 | 24.16 | 23.61 | 23.65 | 2,486,004 | -0.44(-1.81%) |
Aug 27, 2003 | 24.33 | 24.33 | 24.04 | 24.09 | 686,760 | -0.20(-0.82%) |
Aug 26, 2003 | 24.35 | 24.46 | 23.91 | 24.29 | 1,226,831 | -0.13(-0.54%) |
Aug 25, 2003 | 24.57 | 24.59 | 23.75 | 24.42 | 1,240,092 | -0.09(-0.36%) |
Aug 22, 2003 | 24.95 | 25.00 | 24.33 | 24.51 | 1,171,755 | -0.34(-1.37%) |
Aug 21, 2003 | 25.22 | 25.41 | 24.70 | 24.85 | 2,370,980 | +0.00(+0.00%) |
Aug 20, 2003 | 24.26 | 24.85 | 24.17 | 24.85 | 2,050,537 | +0.60(+2.47%) |
Aug 19, 2003 | 24.50 | 24.50 | 24.12 | 24.25 | 1,066,203 | -0.16(-0.67%) |
Aug 18, 2003 | 24.47 | 24.67 | 24.30 | 24.42 | 1,411,275 | -0.07(-0.27%) |
Aug 15, 2003 | 24.40 | 24.50 | 24.13 | 24.48 | 1,112,754 | +0.09(+0.36%) |
Aug 14, 2003 | 24.28 | 24.49 | 23.96 | 24.39 | 1,529,276 | +0.19(+0.79%) |
Aug 13, 2003 | 24.57 | 24.64 | 24.05 | 24.20 | 938,053 | -0.30(-1.24%) |
Aug 12, 2003 | 24.24 | 24.51 | 24.21 | 24.50 | 1,195,977 | +0.28(+1.16%) |
Aug 11, 2003 | 24.24 | 24.60 | 24.10 | 24.22 | 1,937,137 | +0.07(+0.31%) |
Aug 08, 2003 | 23.68 | 24.24 | 23.63 | 24.15 | 1,396,525 | +0.59(+2.51%) |
Aug 07, 2003 | 23.94 | 23.95 | 23.43 | 23.56 | 2,029,833 | -0.52(-2.15%) |
Aug 06, 2003 | 23.73 | 24.29 | 23.61 | 24.08 | 1,721,569 | +0.32(+1.34%) |
Aug 05, 2003 | 23.98 | 24.16 | 23.67 | 23.76 | 1,914,944 | -0.21(-0.89%) |
Aug 04, 2003 | 23.69 | 24.01 | 23.54 | 23.97 | 2,310,085 | +0.21(+0.87%) |
Aug 01, 2003 | 24.38 | 24.38 | 23.76 | 23.77 | 2,064,069 | -0.61(-2.52%) |
Jul 31, 2003 | 24.81 | 24.84 | 24.09 | 24.38 | 3,392,257 | -0.43(-1.73%) |
Jul 30, 2003 | 24.32 | 24.90 | 24.32 | 24.81 | 3,239,614 | +0.50(+2.04%) |
Jul 29, 2003 | 24.39 | 24.59 | 23.68 | 24.31 | 4,921,669 | +0.22(+0.92%) |
Jul 28, 2003 | 23.76 | 24.31 | 23.72 | 24.09 | 2,177,605 | +0.38(+1.62%) |
Jul 25, 2003 | 23.40 | 23.83 | 23.03 | 23.71 | 2,066,234 | +0.43(+1.84%) |
Jul 24, 2003 | 23.43 | 23.80 | 23.20 | 23.28 | 2,746,229 | -0.15(-0.63%) |
Jul 23, 2003 | 23.99 | 24.03 | 23.23 | 23.43 | 3,832,866 | -0.77(-3.18%) |
Jul 22, 2003 | 24.61 | 24.73 | 24.06 | 24.19 | 2,063,528 | -0.23(-0.94%) |
Jul 21, 2003 | 24.47 | 24.56 | 24.26 | 24.42 | 1,382,181 | -0.22(-0.90%) |
Jul 18, 2003 | 24.72 | 24.76 | 24.37 | 24.64 | 1,805,604 | +0.15(+0.60%) |
Jul 17, 2003 | 24.82 | 24.90 | 24.37 | 24.50 | 2,275,172 | -0.33(-1.31%) |
Jul 16, 2003 | 25.68 | 25.74 | 24.76 | 24.82 | 1,388,676 | -0.75(-2.95%) |
Jul 15, 2003 | 25.57 | 25.72 | 25.35 | 25.58 | 1,371,896 | +0.10(+0.41%) |
Jul 14, 2003 | 25.38 | 25.75 | 25.18 | 25.47 | 1,772,044 | +0.53(+2.13%) |
Jul 11, 2003 | 25.17 | 25.30 | 24.71 | 24.94 | 3,276,962 | -0.11(-0.44%) |
Jul 10, 2003 | 25.67 | 25.68 | 24.67 | 25.05 | 2,483,027 | -0.62(-2.42%) |
Jul 09, 2003 | 25.78 | 26.23 | 25.64 | 25.67 | 2,120,093 | -0.18(-0.69%) |
Jul 08, 2003 | 25.61 | 26.01 | 25.39 | 25.85 | 2,369,492 | +0.14(+0.55%) |
Jul 07, 2003 | 25.46 | 26.01 | 25.38 | 25.71 | 2,482,215 | +0.36(+1.43%) |
Jul 03, 2003 | 25.48 | 25.59 | 25.07 | 25.35 | 1,023,035 | -0.13(-0.49%) |
Jul 02, 2003 | 25.49 | 25.79 | 25.27 | 25.47 | 1,962,172 | -0.01(-0.06%) |
Jul 01, 2003 | 25.35 | 25.55 | 25.08 | 25.49 | 2,407,382 | +0.15(+0.58%) |
Jun 30, 2003 | 25.75 | 26.05 | 25.27 | 25.34 | 2,762,061 | -0.41(-1.58%) |
Jun 27, 2003 | 26.68 | 26.68 | 25.64 | 25.75 | 1,968,532 | -0.82(-3.09%) |
Jun 26, 2003 | 25.94 | 26.76 | 25.45 | 26.57 | 3,989,975 | +0.41(+1.55%) |
Jun 25, 2003 | 26.60 | 27.00 | 26.07 | 26.16 | 2,590,338 | -0.37(-1.39%) |
Jun 24, 2003 | 25.47 | 26.87 | 25.45 | 26.53 | 2,846,638 | +1.06(+4.18%) |
Jun 23, 2003 | 25.60 | 25.79 | 25.35 | 25.47 | 1,098,681 | -0.17(-0.66%) |
Jun 20, 2003 | 25.83 | 25.99 | 25.61 | 25.64 | 2,180,988 | -0.16(-0.63%) |
Jun 19, 2003 | 26.72 | 26.75 | 25.54 | 25.80 | 2,691,423 | -0.96(-3.59%) |
Jun 18, 2003 | 26.77 | 27.08 | 26.44 | 26.76 | 1,376,227 | -0.10(-0.38%) |
Jun 17, 2003 | 27.36 | 27.42 | 26.82 | 26.86 | 1,581,781 | -0.30(-1.12%) |
Jun 16, 2003 | 26.46 | 27.32 | 26.46 | 27.16 | 1,537,801 | +0.73(+2.77%) |
Jun 13, 2003 | 26.42 | 26.53 | 25.98 | 26.43 | 1,093,268 | -0.12(-0.45%) |
Jun 12, 2003 | 26.60 | 26.87 | 26.16 | 26.55 | 1,595,313 | +0.10(+0.39%) |
Jun 11, 2003 | 26.05 | 26.60 | 25.94 | 26.45 | 1,320,880 | +0.52(+1.99%) |
Jun 10, 2003 | 25.49 | 25.93 | 25.39 | 25.93 | 1,874,754 | +0.39(+1.53%) |
Jun 09, 2003 | 26.20 | 26.20 | 25.49 | 25.54 | 2,243,777 | -0.78(-2.95%) |
Jun 06, 2003 | 27.18 | 27.33 | 26.25 | 26.32 | 2,461,375 | -0.50(-1.87%) |
Jun 05, 2003 | 26.05 | 26.88 | 25.86 | 26.82 | 2,136,467 | +0.77(+2.95%) |
Jun 04, 2003 | 26.32 | 26.64 | 25.86 | 26.05 | 2,807,665 | -0.30(-1.12%) |
Jun 03, 2003 | 27.27 | 27.41 | 26.20 | 26.34 | 3,012,949 | -1.00(-3.65%) |