Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2003 | 23.48 | 23.71 | 23.35 | 23.66 | 8,480,494 | +0.21(+0.91%) |
Aug 28, 2003 | 22.99 | 23.55 | 22.90 | 23.44 | 8,100,356 | +0.45(+1.95%) |
Aug 27, 2003 | 22.92 | 23.09 | 22.86 | 22.99 | 8,707,594 | -0.08(-0.36%) |
Aug 26, 2003 | 23.16 | 23.89 | 22.81 | 23.08 | 14,234,351 | -0.25(-1.07%) |
Aug 25, 2003 | 23.31 | 23.42 | 23.00 | 23.33 | 8,861,500 | -0.12(-0.53%) |
Aug 22, 2003 | 24.08 | 24.30 | 23.38 | 23.45 | 11,762,006 | -0.47(-1.97%) |
Aug 21, 2003 | 24.23 | 24.49 | 23.77 | 23.92 | 12,549,187 | -0.16(-0.66%) |
Aug 20, 2003 | 23.98 | 24.22 | 23.54 | 24.08 | 13,480,150 | +0.44(+1.87%) |
Aug 19, 2003 | 23.61 | 23.79 | 23.39 | 23.64 | 11,970,012 | +0.10(+0.41%) |
Aug 18, 2003 | 23.57 | 23.57 | 23.27 | 23.54 | 10,308,282 | +0.27(+1.16%) |
Aug 15, 2003 | 23.51 | 23.51 | 23.15 | 23.27 | 5,123,909 | -0.17(-0.71%) |
Aug 14, 2003 | 23.11 | 23.47 | 22.96 | 23.44 | 10,115,320 | +0.32(+1.41%) |
Aug 13, 2003 | 23.37 | 23.39 | 22.90 | 23.11 | 9,714,641 | -0.15(-0.62%) |
Aug 12, 2003 | 23.14 | 23.35 | 23.02 | 23.26 | 12,323,101 | +0.29(+1.26%) |
Aug 11, 2003 | 22.81 | 23.28 | 22.77 | 22.97 | 10,099,408 | +0.16(+0.70%) |
Aug 08, 2003 | 22.97 | 22.98 | 22.58 | 22.81 | 9,108,127 | +0.10(+0.43%) |
Aug 07, 2003 | 22.65 | 22.87 | 22.48 | 22.71 | 13,334,054 | -0.10(-0.42%) |
Aug 06, 2003 | 22.81 | 23.00 | 22.47 | 22.81 | 17,693,782 | +0.16(+0.70%) |
Aug 05, 2003 | 23.26 | 23.30 | 22.63 | 22.65 | 17,805,162 | -0.67(-2.88%) |
Aug 04, 2003 | 23.06 | 23.37 | 22.40 | 23.32 | 22,774,152 | +0.26(+1.11%) |
Aug 01, 2003 | 24.25 | 24.26 | 22.97 | 23.06 | 29,565,288 | -1.17(-4.82%) |
Jul 31, 2003 | 24.65 | 24.76 | 24.18 | 24.23 | 12,673,152 | -0.01(-0.03%) |
Jul 30, 2003 | 24.54 | 24.60 | 24.22 | 24.24 | 8,477,023 | -0.12(-0.51%) |
Jul 29, 2003 | 24.60 | 24.60 | 24.02 | 24.36 | 13,318,577 | -0.17(-0.70%) |
Jul 28, 2003 | 24.52 | 24.76 | 24.31 | 24.54 | 11,902,750 | +0.01(+0.06%) |
Jul 25, 2003 | 24.02 | 24.55 | 23.83 | 24.52 | 12,574,935 | +0.62(+2.57%) |
Jul 24, 2003 | 24.44 | 24.45 | 23.86 | 23.91 | 12,432,889 | -0.19(-0.80%) |
Jul 23, 2003 | 24.27 | 24.29 | 23.92 | 24.10 | 11,230,854 | -0.06(-0.23%) |
Jul 22, 2003 | 23.85 | 24.24 | 23.68 | 24.16 | 13,797,365 | +0.35(+1.48%) |
Jul 21, 2003 | 24.27 | 24.27 | 23.16 | 23.80 | 17,268,224 | -0.62(-2.55%) |
Jul 18, 2003 | 24.36 | 24.54 | 24.09 | 24.42 | 10,987,554 | +0.20(+0.83%) |
Jul 17, 2003 | 25.06 | 25.06 | 24.07 | 24.22 | 17,360,798 | -0.84(-3.34%) |
Jul 16, 2003 | 26.45 | 26.45 | 24.89 | 25.06 | 20,881,126 | -0.72(-2.79%) |
Jul 15, 2003 | 25.95 | 26.19 | 25.59 | 25.78 | 16,712,047 | -0.01(-0.03%) |
Jul 14, 2003 | 25.22 | 25.97 | 24.74 | 25.79 | 17,485,198 | +1.06(+4.31%) |
Jul 11, 2003 | 24.34 | 24.87 | 24.32 | 24.72 | 10,087,258 | +0.52(+2.14%) |
Jul 10, 2003 | 24.51 | 24.63 | 24.00 | 24.20 | 11,025,887 | -0.45(-1.82%) |
Jul 09, 2003 | 24.53 | 24.97 | 24.47 | 24.65 | 13,945,197 | +0.18(+0.73%) |
Jul 08, 2003 | 24.24 | 24.50 | 24.13 | 24.47 | 8,918,347 | +0.23(+0.94%) |
Jul 07, 2003 | 23.84 | 24.36 | 23.78 | 24.24 | 14,137,146 | +0.65(+2.75%) |
Jul 03, 2003 | 23.37 | 23.74 | 23.30 | 23.59 | 6,330,717 | -0.17(-0.70%) |
Jul 02, 2003 | 23.67 | 23.86 | 23.53 | 23.76 | 10,789,530 | +0.11(+0.47%) |
Jul 01, 2003 | 23.39 | 23.65 | 22.85 | 23.65 | 15,101,234 | +0.02(+0.09%) |
Jun 30, 2003 | 23.68 | 23.83 | 23.26 | 23.63 | 11,351,926 | +0.19(+0.83%) |
Jun 27, 2003 | 23.78 | 23.81 | 23.37 | 23.44 | 9,654,757 | -0.35(-1.45%) |
Jun 26, 2003 | 23.51 | 23.78 | 23.16 | 23.78 | 9,136,623 | +0.28(+1.21%) |
Jun 25, 2003 | 23.71 | 24.07 | 23.36 | 23.50 | 12,986,896 | -0.21(-0.90%) |
Jun 24, 2003 | 23.33 | 23.80 | 23.16 | 23.71 | 11,913,454 | +0.31(+1.33%) |
Jun 23, 2003 | 23.89 | 24.02 | 23.24 | 23.40 | 14,286,280 | -0.66(-2.73%) |
Jun 20, 2003 | 24.09 | 24.31 | 23.91 | 24.06 | 21,381,180 | +0.24(+1.02%) |
Jun 19, 2003 | 24.37 | 24.40 | 23.54 | 23.82 | 15,729,445 | -0.43(-1.77%) |
Jun 18, 2003 | 24.61 | 24.77 | 24.06 | 24.24 | 16,397,869 | -0.71(-2.83%) |
Jun 17, 2003 | 24.88 | 25.03 | 24.63 | 24.95 | 13,764,096 | +0.10(+0.39%) |
Jun 16, 2003 | 24.16 | 24.85 | 24.09 | 24.85 | 13,622,195 | +0.86(+3.60%) |
Jun 13, 2003 | 24.09 | 24.23 | 23.74 | 23.99 | 9,758,759 | +0.00(+0.00%) |
Jun 12, 2003 | 24.19 | 24.28 | 23.66 | 23.99 | 13,933,336 | +0.11(+0.46%) |
Jun 11, 2003 | 23.71 | 24.05 | 23.44 | 23.88 | 13,383,379 | +0.32(+1.35%) |
Jun 10, 2003 | 23.51 | 23.74 | 23.42 | 23.56 | 15,736,822 | +0.22(+0.95%) |
Jun 09, 2003 | 23.92 | 24.04 | 23.23 | 23.34 | 14,861,260 | -0.95(-3.90%) |
Jun 06, 2003 | 24.73 | 25.25 | 24.20 | 24.29 | 17,119,814 | +0.02(+0.09%) |
Jun 05, 2003 | 23.98 | 24.40 | 23.79 | 24.27 | 15,015,312 | +0.28(+1.18%) |
Jun 04, 2003 | 23.26 | 24.08 | 23.09 | 23.98 | 19,052,472 | +0.60(+2.57%) |
Jun 03, 2003 | 23.45 | 23.77 | 23.33 | 23.38 | 16,752,260 | -0.07(-0.29%) |