Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2003 | 22.93 | 23.17 | 22.77 | 23.11 | 9,020,155 | +0.05(+0.22%) |
Aug 28, 2003 | 22.86 | 23.07 | 22.70 | 23.06 | 5,367,485 | +0.28(+1.23%) |
Aug 27, 2003 | 22.58 | 22.86 | 22.56 | 22.78 | 4,582,516 | +0.12(+0.54%) |
Aug 26, 2003 | 22.35 | 22.73 | 22.35 | 22.65 | 5,719,911 | +0.12(+0.54%) |
Aug 25, 2003 | 22.17 | 22.71 | 22.13 | 22.53 | 7,477,435 | +0.40(+1.81%) |
Aug 22, 2003 | 22.17 | 22.28 | 22.07 | 22.13 | 7,577,790 | +0.11(+0.49%) |
Aug 21, 2003 | 22.10 | 22.13 | 21.85 | 22.02 | 5,957,327 | +0.17(+0.79%) |
Aug 20, 2003 | 21.87 | 22.13 | 21.60 | 21.85 | 10,524,352 | +0.01(+0.03%) |
Aug 19, 2003 | 22.02 | 22.14 | 21.79 | 21.84 | 9,811,683 | -0.10(-0.46%) |
Aug 18, 2003 | 22.22 | 22.35 | 21.90 | 21.95 | 9,814,475 | -0.23(-1.03%) |
Aug 15, 2003 | 22.11 | 22.28 | 21.92 | 22.17 | 5,393,306 | +0.07(+0.32%) |
Aug 14, 2003 | 21.78 | 22.18 | 21.73 | 22.10 | 9,916,643 | +0.39(+1.82%) |
Aug 13, 2003 | 21.71 | 21.90 | 21.49 | 21.71 | 9,972,613 | +0.18(+0.83%) |
Aug 12, 2003 | 21.49 | 21.75 | 21.35 | 21.53 | 18,743,906 | +0.43(+2.04%) |
Aug 11, 2003 | 21.02 | 21.31 | 20.92 | 21.10 | 11,232,693 | +0.16(+0.79%) |
Aug 08, 2003 | 20.99 | 20.99 | 20.82 | 20.93 | 11,335,281 | +0.14(+0.65%) |
Aug 07, 2003 | 20.98 | 21.18 | 20.72 | 20.80 | 22,591,004 | +0.10(+0.48%) |
Aug 06, 2003 | 21.76 | 21.76 | 20.66 | 20.70 | 35,542,976 | -0.84(-3.89%) |
Aug 05, 2003 | 22.93 | 23.43 | 21.47 | 21.54 | 79,254,424 | -4.94(-18.67%) |
Aug 04, 2003 | 26.09 | 26.73 | 25.86 | 26.48 | 3,029,887 | +0.26(+0.98%) |
Aug 01, 2003 | 26.44 | 26.67 | 26.15 | 26.22 | 3,185,374 | -0.28(-1.05%) |
Jul 31, 2003 | 26.63 | 27.02 | 26.38 | 26.50 | 4,047,945 | +0.20(+0.76%) |
Jul 30, 2003 | 26.39 | 26.59 | 26.19 | 26.30 | 3,727,900 | -0.11(-0.43%) |
Jul 29, 2003 | 26.36 | 26.50 | 25.97 | 26.42 | 3,446,518 | -0.01(-0.05%) |
Jul 28, 2003 | 26.11 | 26.49 | 26.03 | 26.43 | 2,183,785 | +0.26(+0.99%) |
Jul 25, 2003 | 25.91 | 26.33 | 25.75 | 26.17 | 2,795,960 | +0.24(+0.94%) |
Jul 24, 2003 | 26.40 | 26.47 | 25.79 | 25.93 | 3,787,918 | -0.42(-1.58%) |
Jul 23, 2003 | 26.29 | 26.37 | 25.82 | 26.34 | 2,907,341 | +0.18(+0.69%) |
Jul 22, 2003 | 26.17 | 26.32 | 25.72 | 26.16 | 3,508,210 | +0.13(+0.49%) |
Jul 21, 2003 | 26.62 | 26.62 | 25.86 | 26.04 | 2,847,742 | -0.19(-0.74%) |
Jul 18, 2003 | 26.47 | 26.49 | 25.90 | 26.23 | 3,751,628 | +0.11(+0.41%) |
Jul 17, 2003 | 26.44 | 26.63 | 26.09 | 26.12 | 3,016,628 | -0.30(-1.14%) |
Jul 16, 2003 | 26.64 | 26.75 | 25.99 | 26.42 | 2,504,947 | -0.19(-0.70%) |
Jul 15, 2003 | 26.84 | 26.88 | 26.31 | 26.61 | 2,983,130 | -0.01(-0.03%) |
Jul 14, 2003 | 26.79 | 27.01 | 26.43 | 26.62 | 2,858,210 | +0.15(+0.57%) |
Jul 11, 2003 | 26.40 | 26.54 | 26.12 | 26.47 | 3,416,649 | +0.49(+1.90%) |
Jul 10, 2003 | 26.49 | 26.83 | 25.94 | 25.97 | 4,461,784 | -0.34(-1.31%) |
Jul 09, 2003 | 26.53 | 26.57 | 26.14 | 26.32 | 3,007,974 | -0.11(-0.43%) |
Jul 08, 2003 | 26.01 | 26.62 | 25.97 | 26.43 | 4,724,743 | -0.08(-0.30%) |
Jul 07, 2003 | 25.97 | 26.51 | 25.91 | 26.51 | 3,510,722 | +0.64(+2.49%) |
Jul 03, 2003 | 26.04 | 26.34 | 25.77 | 25.86 | 2,254,271 | -0.47(-1.77%) |
Jul 02, 2003 | 26.19 | 26.37 | 25.88 | 26.33 | 3,990,022 | +0.17(+0.66%) |
Jul 01, 2003 | 26.06 | 26.29 | 25.55 | 26.16 | 6,104,300 | -0.06(-0.25%) |
Jun 30, 2003 | 26.07 | 26.51 | 25.84 | 26.22 | 4,412,794 | +0.42(+1.64%) |
Jun 27, 2003 | 26.11 | 26.40 | 25.80 | 25.80 | 3,257,394 | -0.21(-0.80%) |
Jun 26, 2003 | 25.83 | 26.25 | 25.69 | 26.01 | 3,409,531 | +0.19(+0.72%) |
Jun 25, 2003 | 26.06 | 26.37 | 25.82 | 25.82 | 3,966,573 | -0.15(-0.58%) |
Jun 24, 2003 | 25.96 | 26.34 | 25.66 | 25.97 | 3,834,954 | +0.31(+1.20%) |
Jun 23, 2003 | 25.82 | 25.86 | 25.58 | 25.66 | 4,543,296 | -0.19(-0.75%) |
Jun 20, 2003 | 25.92 | 25.99 | 25.57 | 25.86 | 4,892,931 | +0.37(+1.43%) |
Jun 19, 2003 | 25.89 | 26.10 | 25.41 | 25.49 | 5,169,289 | -0.47(-1.82%) |
Jun 18, 2003 | 25.74 | 26.01 | 25.44 | 25.96 | 5,405,728 | +0.32(+1.23%) |
Jun 17, 2003 | 25.72 | 25.86 | 25.33 | 25.65 | 5,934,018 | +0.09(+0.36%) |
Jun 16, 2003 | 25.11 | 25.71 | 24.94 | 25.56 | 5,708,466 | +0.57(+2.29%) |
Jun 13, 2003 | 25.64 | 25.72 | 24.88 | 24.98 | 5,178,780 | -0.49(-1.91%) |
Jun 12, 2003 | 25.32 | 25.57 | 25.05 | 25.47 | 6,284,072 | +0.19(+0.77%) |
Jun 11, 2003 | 25.22 | 25.37 | 24.90 | 25.28 | 5,426,804 | +0.20(+0.80%) |
Jun 10, 2003 | 24.99 | 25.36 | 24.93 | 25.08 | 5,260,570 | +0.01(+0.06%) |
Jun 09, 2003 | 25.19 | 25.21 | 24.89 | 25.06 | 6,226,427 | -0.23(-0.91%) |
Jun 06, 2003 | 26.49 | 26.51 | 25.16 | 25.29 | 12,983,797 | -1.17(-4.41%) |
Jun 05, 2003 | 26.37 | 27.08 | 26.02 | 26.46 | 9,226,028 | -0.36(-1.34%) |
Jun 04, 2003 | 26.72 | 27.08 | 26.57 | 26.82 | 8,132,739 | +0.05(+0.19%) |
Jun 03, 2003 | 26.58 | 26.95 | 26.40 | 26.77 | 4,242,931 | +0.02(+0.08%) |