Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2003 | 30.66 | 30.75 | 30.59 | 30.72 | 611,987 | +0.00(+0.00%) |
Aug 28, 2003 | 30.59 | 30.77 | 30.50 | 30.72 | 588,537 | +0.25(+0.82%) |
Aug 27, 2003 | 30.34 | 30.56 | 30.22 | 30.47 | 1,098,561 | +0.05(+0.16%) |
Aug 26, 2003 | 30.40 | 30.45 | 30.20 | 30.42 | 778,645 | -0.00(-0.02%) |
Aug 25, 2003 | 30.45 | 30.46 | 30.31 | 30.43 | 1,031,354 | -0.02(-0.08%) |
Aug 22, 2003 | 30.73 | 30.77 | 30.45 | 30.45 | 875,792 | -0.26(-0.84%) |
Aug 21, 2003 | 30.80 | 30.82 | 30.54 | 30.71 | 1,178,750 | +0.21(+0.69%) |
Aug 20, 2003 | 30.39 | 30.54 | 30.24 | 30.50 | 1,205,549 | -0.55(-1.78%) |
Aug 19, 2003 | 31.03 | 31.06 | 30.83 | 31.06 | 932,741 | -0.08(-0.26%) |
Aug 18, 2003 | 31.08 | 31.19 | 30.95 | 31.14 | 1,718,923 | -0.04(-0.14%) |
Aug 15, 2003 | 31.11 | 31.18 | 30.98 | 31.18 | 539,126 | -0.01(-0.03%) |
Aug 14, 2003 | 31.05 | 31.35 | 31.05 | 31.19 | 3,144,521 | +0.49(+1.59%) |
Aug 13, 2003 | 30.77 | 30.83 | 30.62 | 30.70 | 2,612,303 | +0.47(+1.55%) |
Aug 12, 2003 | 30.11 | 30.24 | 30.02 | 30.23 | 1,813,349 | +0.39(+1.31%) |
Aug 11, 2003 | 29.81 | 29.92 | 29.68 | 29.84 | 1,138,342 | +0.26(+0.87%) |
Aug 08, 2003 | 29.70 | 29.77 | 29.54 | 29.58 | 891,704 | +0.01(+0.03%) |
Aug 07, 2003 | 29.23 | 29.59 | 29.18 | 29.57 | 1,345,408 | +0.18(+0.60%) |
Aug 06, 2003 | 29.46 | 29.60 | 29.33 | 29.40 | 1,186,706 | -0.16(-0.53%) |
Aug 05, 2003 | 29.80 | 29.83 | 29.56 | 29.56 | 1,521,907 | -0.53(-1.75%) |
Aug 04, 2003 | 30.09 | 30.13 | 29.80 | 30.08 | 2,756,559 | +0.77(+2.64%) |
Aug 01, 2003 | 29.45 | 29.49 | 29.24 | 29.31 | 901,754 | -0.09(-0.31%) |
Jul 31, 2003 | 29.55 | 29.68 | 29.40 | 29.40 | 1,225,230 | +0.12(+0.41%) |
Jul 30, 2003 | 29.20 | 29.30 | 29.10 | 29.28 | 716,253 | +0.08(+0.28%) |
Jul 29, 2003 | 29.45 | 29.50 | 29.19 | 29.20 | 1,030,935 | +0.01(+0.03%) |
Jul 28, 2003 | 29.41 | 29.47 | 29.15 | 29.19 | 1,192,568 | +0.12(+0.43%) |
Jul 25, 2003 | 28.86 | 29.13 | 28.84 | 29.06 | 979,430 | +0.35(+1.21%) |
Jul 24, 2003 | 28.92 | 29.03 | 28.71 | 28.71 | 1,128,711 | -0.06(-0.22%) |
Jul 23, 2003 | 28.82 | 28.83 | 28.68 | 28.78 | 1,096,887 | -0.11(-0.40%) |
Jul 22, 2003 | 28.79 | 29.00 | 28.69 | 28.89 | 1,253,076 | +0.05(+0.18%) |
Jul 21, 2003 | 28.89 | 28.91 | 28.71 | 28.84 | 976,080 | -0.27(-0.94%) |
Jul 18, 2003 | 28.99 | 29.14 | 28.82 | 29.11 | 1,070,297 | +0.40(+1.38%) |
Jul 17, 2003 | 28.66 | 28.77 | 28.61 | 28.71 | 1,426,015 | -0.30(-1.04%) |
Jul 16, 2003 | 29.05 | 29.12 | 28.71 | 29.02 | 1,286,366 | +0.02(+0.07%) |
Jul 15, 2003 | 29.47 | 29.47 | 29.00 | 29.00 | 1,185,659 | -0.21(-0.72%) |
Jul 14, 2003 | 29.23 | 29.45 | 29.17 | 29.21 | 1,196,128 | +0.32(+1.11%) |
Jul 11, 2003 | 28.74 | 28.88 | 28.70 | 28.89 | 804,397 | +0.34(+1.19%) |
Jul 10, 2003 | 28.49 | 28.63 | 28.47 | 28.55 | 995,342 | -0.23(-0.80%) |
Jul 09, 2003 | 28.94 | 28.97 | 28.71 | 28.78 | 904,476 | -0.15(-0.53%) |
Jul 08, 2003 | 28.82 | 28.93 | 28.66 | 28.93 | 1,272,757 | +0.11(+0.40%) |
Jul 07, 2003 | 28.58 | 28.94 | 28.42 | 28.82 | 1,552,265 | +0.64(+2.27%) |
Jul 03, 2003 | 28.12 | 28.31 | 28.10 | 28.18 | 569,066 | -0.20(-0.69%) |
Jul 02, 2003 | 28.17 | 28.43 | 28.16 | 28.37 | 1,083,068 | +0.36(+1.30%) |
Jul 01, 2003 | 27.87 | 28.03 | 27.65 | 28.01 | 2,713,638 | -0.22(-0.80%) |
Jun 30, 2003 | 28.37 | 28.48 | 28.11 | 28.23 | 2,237,532 | +0.01(+0.03%) |
Jun 27, 2003 | 28.55 | 28.55 | 28.22 | 28.22 | 853,808 | -0.32(-1.10%) |
Jun 26, 2003 | 28.42 | 28.61 | 28.31 | 28.54 | 938,184 | +0.02(+0.08%) |
Jun 25, 2003 | 28.58 | 28.71 | 28.42 | 28.51 | 1,812,930 | -0.33(-1.16%) |
Jun 24, 2003 | 28.73 | 28.90 | 28.69 | 28.85 | 1,109,658 | -0.03(-0.10%) |
Jun 23, 2003 | 29.01 | 29.11 | 28.73 | 28.88 | 1,739,232 | -0.27(-0.92%) |
Jun 20, 2003 | 29.43 | 29.45 | 29.10 | 29.14 | 1,259,357 | +0.01(+0.03%) |
Jun 19, 2003 | 29.31 | 29.40 | 29.11 | 29.14 | 1,144,832 | -0.48(-1.61%) |
Jun 18, 2003 | 29.64 | 29.71 | 29.52 | 29.61 | 1,386,445 | -0.22(-0.75%) |
Jun 17, 2003 | 29.88 | 29.94 | 29.77 | 29.84 | 1,517,301 | +0.23(+0.77%) |
Jun 16, 2003 | 29.39 | 29.61 | 29.39 | 29.61 | 1,415,338 | +0.72(+2.48%) |
Jun 13, 2003 | 29.29 | 29.30 | 28.88 | 28.89 | 1,183,566 | -0.27(-0.92%) |
Jun 12, 2003 | 28.94 | 29.17 | 28.86 | 29.16 | 1,238,630 | +0.23(+0.79%) |
Jun 11, 2003 | 28.75 | 29.01 | 28.69 | 28.93 | 2,935,989 | +0.32(+1.14%) |
Jun 10, 2003 | 28.75 | 28.80 | 28.44 | 28.60 | 1,831,145 | -0.07(-0.23%) |
Jun 09, 2003 | 28.74 | 28.84 | 28.54 | 28.67 | 3,210,472 | -0.38(-1.30%) |
Jun 06, 2003 | 29.18 | 29.35 | 28.92 | 29.05 | 1,323,634 | +0.17(+0.58%) |
Jun 05, 2003 | 28.79 | 28.94 | 28.72 | 28.88 | 1,926,409 | +0.26(+0.92%) |
Jun 04, 2003 | 28.56 | 28.80 | 28.54 | 28.62 | 3,687,206 | +0.15(+0.52%) |
Jun 03, 2003 | 28.57 | 28.67 | 28.30 | 28.47 | 1,810,418 | -0.05(-0.18%) |