Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2003 | 27.35 | 27.56 | 27.01 | 27.49 | 5,014,354 | +0.26(+0.94%) |
Aug 28, 2003 | 26.54 | 27.37 | 26.54 | 27.23 | 7,613,400 | +0.74(+2.81%) |
Aug 27, 2003 | 26.39 | 26.64 | 26.38 | 26.49 | 3,970,866 | +0.01(+0.05%) |
Aug 26, 2003 | 26.21 | 26.74 | 26.21 | 26.47 | 4,985,405 | +0.26(+1.01%) |
Aug 25, 2003 | 26.07 | 26.30 | 25.86 | 26.21 | 4,036,296 | +0.21(+0.81%) |
Aug 22, 2003 | 26.64 | 26.68 | 25.92 | 26.00 | 3,881,656 | -0.41(-1.56%) |
Aug 21, 2003 | 26.31 | 26.67 | 26.27 | 26.41 | 4,109,702 | +0.14(+0.54%) |
Aug 20, 2003 | 26.24 | 26.64 | 26.22 | 26.27 | 3,943,690 | -0.06(-0.23%) |
Aug 19, 2003 | 25.61 | 26.59 | 25.61 | 26.33 | 5,004,606 | +0.12(+0.44%) |
Aug 18, 2003 | 25.97 | 26.28 | 25.90 | 26.22 | 5,040,940 | +0.56(+2.19%) |
Aug 15, 2003 | 25.36 | 25.75 | 25.29 | 25.65 | 4,661,651 | +0.13(+0.50%) |
Aug 14, 2003 | 26.07 | 26.59 | 25.52 | 25.52 | 16,557,413 | -1.52(-5.61%) |
Aug 13, 2003 | 27.08 | 27.31 | 26.62 | 27.04 | 5,558,622 | -0.04(-0.15%) |
Aug 12, 2003 | 26.67 | 27.19 | 26.65 | 27.08 | 6,843,301 | +0.58(+2.17%) |
Aug 11, 2003 | 26.20 | 26.70 | 26.20 | 26.51 | 4,582,485 | +0.16(+0.62%) |
Aug 08, 2003 | 25.86 | 26.36 | 25.76 | 26.34 | 3,262,210 | +0.62(+2.40%) |
Aug 07, 2003 | 26.20 | 26.39 | 25.73 | 25.73 | 7,340,749 | +0.21(+0.82%) |
Aug 06, 2003 | 25.36 | 25.69 | 25.15 | 25.52 | 5,559,656 | +0.03(+0.11%) |
Aug 05, 2003 | 25.32 | 26.03 | 25.32 | 25.49 | 5,761,707 | -0.62(-2.36%) |
Aug 04, 2003 | 25.73 | 26.17 | 25.35 | 26.11 | 4,193,004 | +0.37(+1.45%) |
Aug 01, 2003 | 25.88 | 26.04 | 25.62 | 25.73 | 3,222,036 | -0.21(-0.81%) |
Jul 31, 2003 | 26.17 | 26.53 | 25.78 | 25.94 | 3,609,744 | +0.06(+0.24%) |
Jul 30, 2003 | 25.96 | 26.15 | 25.88 | 25.88 | 3,863,933 | +0.02(+0.08%) |
Jul 29, 2003 | 26.57 | 26.67 | 25.71 | 25.86 | 6,505,811 | -0.84(-3.14%) |
Jul 28, 2003 | 26.78 | 26.98 | 26.41 | 26.70 | 3,688,615 | +0.23(+0.87%) |
Jul 25, 2003 | 25.90 | 26.61 | 25.84 | 26.47 | 2,370,704 | +0.42(+1.61%) |
Jul 24, 2003 | 26.37 | 26.76 | 26.00 | 26.05 | 3,507,832 | -0.04(-0.16%) |
Jul 23, 2003 | 26.24 | 26.29 | 25.76 | 26.09 | 2,098,496 | -0.07(-0.26%) |
Jul 22, 2003 | 25.50 | 26.53 | 25.50 | 26.16 | 3,722,881 | +0.22(+0.86%) |
Jul 21, 2003 | 26.01 | 26.03 | 25.78 | 25.94 | 2,989,855 | -0.07(-0.29%) |
Jul 18, 2003 | 26.02 | 26.20 | 25.80 | 26.01 | 3,845,618 | -0.05(-0.21%) |
Jul 17, 2003 | 26.30 | 26.52 | 25.86 | 26.07 | 3,042,731 | -0.43(-1.64%) |
Jul 16, 2003 | 26.72 | 26.98 | 26.24 | 26.50 | 4,891,174 | +0.17(+0.64%) |
Jul 15, 2003 | 26.34 | 26.47 | 26.02 | 26.33 | 3,564,991 | +0.03(+0.13%) |
Jul 14, 2003 | 26.36 | 26.78 | 25.65 | 26.30 | 4,534,926 | +0.28(+1.07%) |
Jul 11, 2003 | 25.39 | 26.06 | 25.22 | 26.02 | 4,540,834 | +0.47(+1.83%) |
Jul 10, 2003 | 26.37 | 26.37 | 25.24 | 25.55 | 7,492,730 | -0.82(-3.11%) |
Jul 09, 2003 | 26.74 | 27.02 | 26.17 | 26.37 | 6,156,800 | -0.59(-2.19%) |
Jul 08, 2003 | 26.10 | 27.04 | 26.06 | 26.96 | 6,563,118 | +0.80(+3.05%) |
Jul 07, 2003 | 25.56 | 26.22 | 25.52 | 26.16 | 5,340,176 | +0.85(+3.34%) |
Jul 03, 2003 | 25.69 | 25.69 | 25.28 | 25.32 | 2,696,526 | -0.39(-1.50%) |
Jul 02, 2003 | 25.71 | 25.80 | 25.39 | 25.70 | 3,372,245 | +0.23(+0.90%) |
Jul 01, 2003 | 25.62 | 25.62 | 24.99 | 25.47 | 5,465,277 | -0.15(-0.58%) |
Jun 30, 2003 | 25.38 | 25.86 | 25.38 | 25.62 | 4,450,147 | +0.41(+1.64%) |
Jun 27, 2003 | 25.54 | 25.90 | 25.15 | 25.21 | 3,555,391 | -0.22(-0.85%) |
Jun 26, 2003 | 24.96 | 25.46 | 24.92 | 25.42 | 4,393,135 | +0.30(+1.21%) |
Jun 25, 2003 | 25.52 | 25.69 | 25.05 | 25.12 | 4,687,941 | -0.21(-0.83%) |
Jun 24, 2003 | 25.18 | 25.52 | 25.18 | 25.33 | 3,521,273 | +0.26(+1.05%) |
Jun 23, 2003 | 25.32 | 25.54 | 24.92 | 25.06 | 4,148,399 | -0.29(-1.15%) |
Jun 20, 2003 | 25.34 | 25.63 | 25.00 | 25.36 | 6,617,323 | +0.10(+0.40%) |
Jun 19, 2003 | 25.52 | 25.57 | 25.17 | 25.25 | 3,483,610 | -0.14(-0.56%) |
Jun 18, 2003 | 25.46 | 25.58 | 25.19 | 25.40 | 2,778,351 | -0.06(-0.24%) |
Jun 17, 2003 | 26.03 | 26.03 | 25.43 | 25.46 | 3,820,362 | -0.27(-1.05%) |
Jun 16, 2003 | 25.36 | 25.82 | 25.19 | 25.73 | 3,583,601 | +0.68(+2.70%) |
Jun 13, 2003 | 25.86 | 25.90 | 25.04 | 25.05 | 4,003,360 | -0.62(-2.43%) |
Jun 12, 2003 | 25.79 | 26.22 | 25.32 | 25.67 | 6,286,774 | +0.09(+0.37%) |
Jun 11, 2003 | 25.23 | 25.66 | 25.08 | 25.58 | 4,822,199 | +0.20(+0.80%) |
Jun 10, 2003 | 25.22 | 25.55 | 25.13 | 25.38 | 5,247,717 | +0.33(+1.32%) |
Jun 09, 2003 | 25.26 | 25.61 | 24.92 | 25.04 | 5,881,638 | -0.54(-2.12%) |
Jun 06, 2003 | 25.83 | 26.13 | 25.49 | 25.59 | 7,551,662 | +0.16(+0.64%) |
Jun 05, 2003 | 25.08 | 25.90 | 25.02 | 25.42 | 7,403,077 | -0.10(-0.40%) |
Jun 04, 2003 | 25.24 | 25.66 | 24.47 | 25.52 | 4,728,853 | +0.42(+1.67%) |
Jun 03, 2003 | 25.17 | 25.46 | 24.72 | 25.11 | 4,876,699 | -0.05(-0.22%) |