Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2003 | 26.67 | 26.87 | 26.33 | 26.80 | 5,143,264 | +0.25(+0.94%) |
Aug 28, 2003 | 25.88 | 26.68 | 25.88 | 26.55 | 7,809,126 | +0.73(+2.81%) |
Aug 27, 2003 | 25.73 | 25.97 | 25.72 | 25.82 | 4,072,949 | +0.01(+0.05%) |
Aug 26, 2003 | 25.55 | 26.07 | 25.55 | 25.81 | 5,113,571 | +0.26(+1.01%) |
Aug 25, 2003 | 25.41 | 25.64 | 25.22 | 25.55 | 4,140,062 | +0.20(+0.81%) |
Aug 22, 2003 | 25.97 | 26.01 | 25.27 | 25.35 | 3,981,446 | -0.40(-1.56%) |
Aug 21, 2003 | 25.65 | 26.00 | 25.61 | 25.75 | 4,215,355 | +0.14(+0.54%) |
Aug 20, 2003 | 25.58 | 25.97 | 25.57 | 25.61 | 4,045,074 | -0.06(-0.23%) |
Aug 19, 2003 | 24.97 | 25.93 | 24.97 | 25.67 | 5,133,265 | +0.11(+0.44%) |
Aug 18, 2003 | 25.31 | 25.62 | 25.25 | 25.56 | 5,170,533 | +0.55(+2.19%) |
Aug 15, 2003 | 24.72 | 25.10 | 24.65 | 25.01 | 4,781,493 | +0.13(+0.50%) |
Aug 14, 2003 | 25.41 | 25.92 | 24.88 | 24.89 | 16,983,072 | -1.48(-5.61%) |
Aug 13, 2003 | 26.40 | 26.62 | 25.95 | 26.36 | 5,701,524 | -0.04(-0.15%) |
Aug 12, 2003 | 26.00 | 26.51 | 25.98 | 26.40 | 7,019,229 | +0.56(+2.17%) |
Aug 11, 2003 | 25.55 | 26.03 | 25.55 | 25.84 | 4,700,291 | +0.16(+0.62%) |
Aug 08, 2003 | 25.22 | 25.70 | 25.12 | 25.68 | 3,346,075 | +0.60(+2.39%) |
Aug 07, 2003 | 25.55 | 25.73 | 25.08 | 25.08 | 7,529,465 | +0.20(+0.82%) |
Aug 06, 2003 | 24.72 | 25.05 | 24.52 | 24.88 | 5,702,584 | +0.03(+0.11%) |
Aug 05, 2003 | 24.69 | 25.37 | 24.69 | 24.85 | 5,909,830 | -0.60(-2.36%) |
Aug 04, 2003 | 25.09 | 25.51 | 24.71 | 25.45 | 4,300,798 | +0.36(+1.45%) |
Aug 01, 2003 | 25.23 | 25.39 | 24.98 | 25.09 | 3,304,869 | -0.20(-0.81%) |
Jul 31, 2003 | 25.51 | 25.87 | 25.14 | 25.29 | 3,702,544 | +0.06(+0.24%) |
Jul 30, 2003 | 25.31 | 25.50 | 25.24 | 25.24 | 3,963,267 | +0.02(+0.08%) |
Jul 29, 2003 | 25.91 | 26.00 | 25.06 | 25.22 | 6,673,063 | -0.82(-3.14%) |
Jul 28, 2003 | 26.11 | 26.30 | 25.74 | 26.03 | 3,783,442 | +0.22(+0.87%) |
Jul 25, 2003 | 25.25 | 25.94 | 25.19 | 25.81 | 2,431,650 | +0.41(+1.61%) |
Jul 24, 2003 | 25.71 | 26.09 | 25.35 | 25.40 | 3,598,012 | -0.04(-0.16%) |
Jul 23, 2003 | 25.58 | 25.63 | 25.12 | 25.44 | 2,152,444 | -0.07(-0.26%) |
Jul 22, 2003 | 24.86 | 25.87 | 24.86 | 25.51 | 3,818,589 | +0.22(+0.86%) |
Jul 21, 2003 | 25.36 | 25.38 | 25.14 | 25.29 | 3,066,718 | -0.07(-0.29%) |
Jul 18, 2003 | 25.37 | 25.55 | 25.15 | 25.36 | 3,944,482 | -0.05(-0.21%) |
Jul 17, 2003 | 25.64 | 25.86 | 25.22 | 25.41 | 3,120,953 | -0.42(-1.64%) |
Jul 16, 2003 | 26.05 | 26.30 | 25.59 | 25.84 | 5,016,917 | +0.16(+0.64%) |
Jul 15, 2003 | 25.68 | 25.81 | 25.37 | 25.67 | 3,656,641 | +0.03(+0.13%) |
Jul 14, 2003 | 25.70 | 26.11 | 25.01 | 25.64 | 4,651,510 | +0.27(+1.07%) |
Jul 11, 2003 | 24.75 | 25.41 | 24.59 | 25.37 | 4,657,570 | +0.46(+1.83%) |
Jul 10, 2003 | 25.71 | 25.71 | 24.61 | 24.91 | 7,685,354 | -0.80(-3.11%) |
Jul 09, 2003 | 26.07 | 26.34 | 25.51 | 25.71 | 6,315,079 | -0.57(-2.18%) |
Jul 08, 2003 | 25.45 | 26.36 | 25.41 | 26.28 | 6,731,843 | +0.78(+3.05%) |
Jul 07, 2003 | 24.92 | 25.57 | 24.89 | 25.51 | 5,477,462 | +0.83(+3.34%) |
Jul 03, 2003 | 25.05 | 25.05 | 24.65 | 24.68 | 2,765,848 | -0.38(-1.50%) |
Jul 02, 2003 | 25.07 | 25.16 | 24.75 | 25.06 | 3,458,939 | +0.22(+0.90%) |
Jul 01, 2003 | 24.98 | 24.98 | 24.36 | 24.83 | 5,605,779 | -0.15(-0.58%) |
Jun 30, 2003 | 24.74 | 25.22 | 24.74 | 24.98 | 4,564,552 | +0.40(+1.64%) |
Jun 27, 2003 | 24.90 | 25.25 | 24.52 | 24.57 | 3,646,793 | -0.21(-0.85%) |
Jun 26, 2003 | 24.34 | 24.82 | 24.29 | 24.79 | 4,506,075 | +0.30(+1.21%) |
Jun 25, 2003 | 24.89 | 25.05 | 24.42 | 24.49 | 4,808,459 | -0.20(-0.83%) |
Jun 24, 2003 | 24.55 | 24.89 | 24.55 | 24.69 | 3,611,798 | +0.26(+1.05%) |
Jun 23, 2003 | 24.68 | 24.90 | 24.30 | 24.44 | 4,255,047 | -0.28(-1.15%) |
Jun 20, 2003 | 24.71 | 24.98 | 24.38 | 24.72 | 6,787,442 | +0.10(+0.40%) |
Jun 19, 2003 | 24.89 | 24.93 | 24.54 | 24.62 | 3,573,167 | -0.14(-0.56%) |
Jun 18, 2003 | 24.83 | 24.94 | 24.56 | 24.76 | 2,849,777 | -0.06(-0.24%) |
Jun 17, 2003 | 25.38 | 25.38 | 24.79 | 24.82 | 3,918,576 | -0.26(-1.05%) |
Jun 16, 2003 | 24.72 | 25.17 | 24.56 | 25.08 | 3,675,729 | +0.66(+2.70%) |
Jun 13, 2003 | 25.22 | 25.25 | 24.42 | 24.42 | 4,106,278 | -0.61(-2.43%) |
Jun 12, 2003 | 25.14 | 25.56 | 24.69 | 25.03 | 6,448,395 | +0.09(+0.37%) |
Jun 11, 2003 | 24.60 | 25.02 | 24.46 | 24.94 | 4,946,168 | +0.20(+0.80%) |
Jun 10, 2003 | 24.59 | 24.91 | 24.50 | 24.74 | 5,382,626 | +0.32(+1.32%) |
Jun 09, 2003 | 24.63 | 24.97 | 24.30 | 24.42 | 6,032,844 | -0.53(-2.12%) |
Jun 06, 2003 | 25.18 | 25.47 | 24.85 | 24.94 | 7,745,801 | +0.16(+0.64%) |
Jun 05, 2003 | 24.46 | 25.25 | 24.39 | 24.79 | 7,593,396 | -0.10(-0.40%) |
Jun 04, 2003 | 24.61 | 25.02 | 23.86 | 24.89 | 4,850,423 | +0.41(+1.67%) |
Jun 03, 2003 | 24.54 | 24.82 | 24.10 | 24.48 | 5,002,070 | -0.05(-0.22%) |