Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2003 | 28.44 | 28.44 | 28.01 | 28.34 | 1,534,275 | -0.13(-0.46%) |
Aug 28, 2003 | 28.46 | 28.65 | 28.34 | 28.47 | 1,068,867 | +0.02(+0.07%) |
Aug 27, 2003 | 28.44 | 28.58 | 28.28 | 28.45 | 1,533,822 | +0.09(+0.30%) |
Aug 26, 2003 | 27.83 | 28.42 | 27.82 | 28.37 | 1,664,311 | +0.52(+1.85%) |
Aug 25, 2003 | 27.78 | 27.90 | 27.60 | 27.85 | 797,000 | +0.07(+0.26%) |
Aug 22, 2003 | 27.89 | 28.12 | 27.68 | 27.78 | 1,196,030 | -0.13(-0.45%) |
Aug 21, 2003 | 28.00 | 28.37 | 27.88 | 27.90 | 850,376 | -0.01(-0.02%) |
Aug 20, 2003 | 27.98 | 28.17 | 27.91 | 27.91 | 1,154,751 | -0.19(-0.68%) |
Aug 19, 2003 | 28.11 | 28.31 | 28.01 | 28.10 | 1,071,437 | +0.11(+0.38%) |
Aug 18, 2003 | 28.16 | 28.41 | 28.00 | 28.00 | 914,033 | -0.22(-0.80%) |
Aug 15, 2003 | 28.14 | 28.44 | 27.81 | 28.22 | 871,696 | +0.21(+0.76%) |
Aug 14, 2003 | 28.00 | 28.43 | 27.91 | 28.01 | 1,732,051 | -0.02(-0.07%) |
Aug 13, 2003 | 29.01 | 29.10 | 27.93 | 28.03 | 2,123,369 | -0.99(-3.40%) |
Aug 12, 2003 | 28.21 | 29.09 | 27.51 | 29.01 | 2,331,578 | +0.69(+2.45%) |
Aug 11, 2003 | 28.50 | 28.57 | 28.31 | 28.32 | 1,220,223 | -0.12(-0.42%) |
Aug 08, 2003 | 28.58 | 28.76 | 28.37 | 28.44 | 982,982 | -0.12(-0.42%) |
Aug 07, 2003 | 28.70 | 28.89 | 28.40 | 28.56 | 695,542 | -0.01(-0.02%) |
Aug 06, 2003 | 28.39 | 29.03 | 28.25 | 28.56 | 1,281,310 | +0.18(+0.63%) |
Aug 05, 2003 | 28.70 | 28.72 | 28.13 | 28.39 | 960,150 | -0.34(-1.17%) |
Aug 04, 2003 | 28.37 | 28.82 | 28.07 | 28.72 | 1,235,646 | +0.21(+0.74%) |
Aug 01, 2003 | 28.80 | 28.82 | 28.46 | 28.51 | 959,999 | -0.19(-0.65%) |
Jul 31, 2003 | 28.93 | 29.20 | 28.70 | 28.70 | 1,342,547 | -0.14(-0.48%) |
Jul 30, 2003 | 28.97 | 28.97 | 28.64 | 28.84 | 908,892 | -0.04(-0.14%) |
Jul 29, 2003 | 29.42 | 29.42 | 28.84 | 28.87 | 1,765,921 | -0.56(-1.89%) |
Jul 28, 2003 | 29.40 | 29.58 | 29.10 | 29.43 | 1,033,485 | +0.03(+0.11%) |
Jul 25, 2003 | 29.60 | 29.60 | 28.91 | 29.40 | 1,569,808 | -0.20(-0.67%) |
Jul 24, 2003 | 29.65 | 29.81 | 29.36 | 29.60 | 3,121,321 | -0.05(-0.18%) |
Jul 23, 2003 | 29.78 | 29.78 | 29.16 | 29.65 | 1,103,644 | +0.00(+0.00%) |
Jul 22, 2003 | 29.72 | 29.89 | 29.36 | 29.65 | 1,344,211 | +0.01(+0.04%) |
Jul 21, 2003 | 29.73 | 30.01 | 29.42 | 29.64 | 1,417,243 | -0.26(-0.86%) |
Jul 18, 2003 | 29.53 | 29.95 | 29.49 | 29.89 | 1,290,382 | +0.49(+1.66%) |
Jul 17, 2003 | 29.46 | 29.83 | 29.29 | 29.40 | 1,567,389 | -0.07(-0.22%) |
Jul 16, 2003 | 29.89 | 30.39 | 29.36 | 29.47 | 2,743,309 | -0.34(-1.15%) |
Jul 15, 2003 | 29.69 | 29.89 | 29.40 | 29.81 | 3,750,485 | +0.55(+1.88%) |
Jul 14, 2003 | 28.57 | 29.41 | 28.34 | 29.26 | 3,346,617 | +0.86(+3.03%) |
Jul 11, 2003 | 28.56 | 28.61 | 28.12 | 28.41 | 1,662,497 | -0.22(-0.76%) |
Jul 10, 2003 | 28.50 | 28.70 | 28.38 | 28.62 | 1,540,021 | +0.12(+0.42%) |
Jul 09, 2003 | 28.49 | 28.58 | 28.31 | 28.50 | 1,126,627 | +0.00(+0.00%) |
Jul 08, 2003 | 28.38 | 28.57 | 28.23 | 28.50 | 1,058,282 | +0.13(+0.47%) |
Jul 07, 2003 | 28.47 | 28.56 | 28.32 | 28.37 | 1,058,736 | +0.05(+0.19%) |
Jul 03, 2003 | 28.56 | 28.79 | 28.24 | 28.32 | 591,664 | -0.24(-0.86%) |
Jul 02, 2003 | 28.50 | 28.62 | 28.27 | 28.56 | 997,044 | -0.05(-0.18%) |
Jul 01, 2003 | 28.21 | 28.64 | 27.81 | 28.62 | 1,794,196 | +0.41(+1.45%) |
Jun 30, 2003 | 28.45 | 28.55 | 28.15 | 28.21 | 1,568,599 | -0.20(-0.70%) |
Jun 27, 2003 | 28.60 | 28.80 | 28.37 | 28.41 | 1,157,624 | -0.20(-0.69%) |
Jun 26, 2003 | 28.70 | 28.80 | 28.48 | 28.60 | 1,983,354 | -0.03(-0.12%) |
Jun 25, 2003 | 28.44 | 28.84 | 28.30 | 28.64 | 2,397,806 | +0.20(+0.70%) |
Jun 24, 2003 | 28.51 | 28.68 | 28.33 | 28.44 | 1,300,513 | -0.06(-0.21%) |
Jun 23, 2003 | 28.44 | 28.59 | 27.98 | 28.50 | 1,919,999 | -0.05(-0.19%) |
Jun 20, 2003 | 28.48 | 28.94 | 28.44 | 28.55 | 2,090,709 | +0.24(+0.86%) |
Jun 19, 2003 | 28.17 | 28.62 | 28.17 | 28.31 | 4,864,260 | +0.34(+1.21%) |
Jun 18, 2003 | 28.93 | 29.17 | 27.76 | 27.97 | 9,291,085 | -1.96(-6.54%) |
Jun 17, 2003 | 30.42 | 30.42 | 29.69 | 29.93 | 2,416,707 | -0.43(-1.42%) |
Jun 16, 2003 | 30.03 | 30.36 | 29.95 | 30.36 | 917,662 | +0.40(+1.35%) |
Jun 13, 2003 | 30.46 | 30.49 | 29.68 | 29.95 | 1,494,660 | -0.33(-1.09%) |
Jun 12, 2003 | 29.85 | 30.39 | 29.71 | 30.28 | 1,591,431 | +0.58(+1.96%) |
Jun 11, 2003 | 29.31 | 29.73 | 29.17 | 29.70 | 1,884,012 | +0.49(+1.68%) |
Jun 10, 2003 | 29.31 | 29.38 | 29.04 | 29.21 | 1,207,219 | -0.16(-0.54%) |
Jun 09, 2003 | 29.62 | 29.82 | 29.12 | 29.37 | 1,179,246 | -0.19(-0.63%) |
Jun 06, 2003 | 29.93 | 30.17 | 29.56 | 29.56 | 1,907,146 | -0.24(-0.82%) |
Jun 05, 2003 | 29.80 | 30.08 | 29.43 | 29.80 | 1,611,843 | +0.01(+0.04%) |
Jun 04, 2003 | 28.98 | 30.06 | 28.92 | 29.79 | 2,295,289 | +0.28(+0.94%) |
Jun 03, 2003 | 29.43 | 29.58 | 29.31 | 29.51 | 1,518,248 | +0.17(+0.59%) |