Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2003 | 22.47 | 22.70 | 22.31 | 22.64 | 9,205,303 | +0.05(+0.22%) |
Aug 28, 2003 | 22.40 | 22.61 | 22.25 | 22.59 | 5,477,658 | +0.27(+1.23%) |
Aug 27, 2003 | 22.12 | 22.40 | 22.11 | 22.32 | 4,676,578 | +0.12(+0.54%) |
Aug 26, 2003 | 21.90 | 22.28 | 21.90 | 22.20 | 5,837,318 | +0.12(+0.54%) |
Aug 25, 2003 | 21.73 | 22.25 | 21.69 | 22.08 | 7,630,918 | +0.39(+1.81%) |
Aug 22, 2003 | 21.73 | 21.83 | 21.63 | 21.69 | 7,733,332 | +0.11(+0.49%) |
Aug 21, 2003 | 21.66 | 21.69 | 21.41 | 21.58 | 6,079,608 | +0.17(+0.79%) |
Aug 20, 2003 | 21.43 | 21.69 | 21.17 | 21.41 | 10,740,375 | +0.01(+0.03%) |
Aug 19, 2003 | 21.58 | 21.69 | 21.36 | 21.41 | 10,013,079 | -0.10(-0.46%) |
Aug 18, 2003 | 21.78 | 21.90 | 21.46 | 21.50 | 10,015,927 | -0.22(-1.03%) |
Aug 15, 2003 | 21.67 | 21.83 | 21.48 | 21.73 | 5,504,009 | +0.07(+0.32%) |
Aug 14, 2003 | 21.34 | 21.74 | 21.29 | 21.66 | 10,120,193 | +0.39(+1.82%) |
Aug 13, 2003 | 21.27 | 21.45 | 21.06 | 21.27 | 10,177,311 | +0.18(+0.83%) |
Aug 12, 2003 | 21.06 | 21.31 | 20.92 | 21.10 | 19,128,644 | +0.42(+2.04%) |
Aug 11, 2003 | 20.60 | 20.88 | 20.50 | 20.68 | 11,463,256 | +0.16(+0.79%) |
Aug 08, 2003 | 20.56 | 20.57 | 20.40 | 20.51 | 11,567,950 | +0.13(+0.65%) |
Aug 07, 2003 | 20.56 | 20.75 | 20.30 | 20.38 | 23,054,708 | +0.10(+0.48%) |
Aug 06, 2003 | 21.32 | 21.32 | 20.24 | 20.28 | 36,272,536 | -0.82(-3.89%) |
Aug 05, 2003 | 22.47 | 22.96 | 21.04 | 21.10 | 80,881,208 | -4.84(-18.67%) |
Aug 04, 2003 | 25.56 | 26.19 | 25.34 | 25.95 | 3,092,079 | +0.25(+0.98%) |
Aug 01, 2003 | 25.91 | 26.13 | 25.62 | 25.70 | 3,250,757 | -0.27(-1.05%) |
Jul 31, 2003 | 26.10 | 26.47 | 25.85 | 25.97 | 4,131,034 | +0.20(+0.76%) |
Jul 30, 2003 | 25.86 | 26.05 | 25.66 | 25.77 | 3,804,420 | -0.11(-0.43%) |
Jul 29, 2003 | 25.83 | 25.97 | 25.45 | 25.88 | 3,517,261 | -0.01(-0.05%) |
Jul 28, 2003 | 25.59 | 25.96 | 25.51 | 25.90 | 2,228,610 | +0.25(+0.99%) |
Jul 25, 2003 | 25.39 | 25.80 | 25.23 | 25.65 | 2,853,350 | +0.24(+0.94%) |
Jul 24, 2003 | 25.87 | 25.94 | 25.27 | 25.41 | 3,865,669 | -0.41(-1.58%) |
Jul 23, 2003 | 25.76 | 25.84 | 25.30 | 25.81 | 2,967,017 | +0.18(+0.69%) |
Jul 22, 2003 | 25.65 | 25.79 | 25.20 | 25.64 | 3,580,220 | +0.13(+0.49%) |
Jul 21, 2003 | 26.08 | 26.08 | 25.34 | 25.51 | 2,906,195 | -0.19(-0.74%) |
Jul 18, 2003 | 25.93 | 25.96 | 25.38 | 25.70 | 3,828,634 | +0.11(+0.41%) |
Jul 17, 2003 | 25.91 | 26.10 | 25.56 | 25.60 | 3,078,547 | -0.29(-1.14%) |
Jul 16, 2003 | 26.10 | 26.21 | 25.46 | 25.89 | 2,556,364 | -0.18(-0.70%) |
Jul 15, 2003 | 26.30 | 26.34 | 25.78 | 26.07 | 3,044,362 | -0.01(-0.03%) |
Jul 14, 2003 | 26.25 | 26.47 | 25.90 | 26.08 | 2,916,878 | +0.15(+0.57%) |
Jul 11, 2003 | 25.87 | 26.01 | 25.60 | 25.93 | 3,486,779 | +0.48(+1.90%) |
Jul 10, 2003 | 25.96 | 26.29 | 25.41 | 25.45 | 4,553,367 | -0.34(-1.31%) |
Jul 09, 2003 | 26.00 | 26.03 | 25.62 | 25.79 | 3,069,716 | -0.11(-0.43%) |
Jul 08, 2003 | 25.48 | 26.09 | 25.45 | 25.90 | 4,821,724 | -0.08(-0.30%) |
Jul 07, 2003 | 25.45 | 25.98 | 25.39 | 25.98 | 3,582,784 | +0.63(+2.49%) |
Jul 03, 2003 | 25.52 | 25.81 | 25.25 | 25.34 | 2,300,542 | -0.46(-1.77%) |
Jul 02, 2003 | 25.66 | 25.84 | 25.36 | 25.80 | 4,071,921 | +0.17(+0.66%) |
Jul 01, 2003 | 25.54 | 25.76 | 25.04 | 25.63 | 6,229,597 | -0.06(-0.25%) |
Jun 30, 2003 | 25.55 | 25.98 | 25.32 | 25.70 | 4,503,371 | +0.41(+1.64%) |
Jun 27, 2003 | 25.59 | 25.87 | 25.28 | 25.28 | 3,324,256 | -0.20(-0.80%) |
Jun 26, 2003 | 25.31 | 25.72 | 25.17 | 25.48 | 3,479,515 | +0.18(+0.72%) |
Jun 25, 2003 | 25.53 | 25.84 | 25.30 | 25.30 | 4,047,991 | -0.15(-0.58%) |
Jun 24, 2003 | 25.44 | 25.81 | 25.15 | 25.45 | 3,913,671 | +0.30(+1.20%) |
Jun 23, 2003 | 25.30 | 25.34 | 25.06 | 25.15 | 4,636,552 | -0.19(-0.75%) |
Jun 20, 2003 | 25.40 | 25.46 | 25.05 | 25.34 | 4,993,363 | +0.36(+1.43%) |
Jun 19, 2003 | 25.37 | 25.58 | 24.89 | 24.98 | 5,275,394 | -0.46(-1.82%) |
Jun 18, 2003 | 25.22 | 25.48 | 24.93 | 25.44 | 5,516,687 | +0.31(+1.23%) |
Jun 17, 2003 | 25.20 | 25.34 | 24.82 | 25.13 | 6,055,821 | +0.09(+0.36%) |
Jun 16, 2003 | 24.61 | 25.19 | 24.44 | 25.04 | 5,825,638 | +0.56(+2.29%) |
Jun 13, 2003 | 25.13 | 25.20 | 24.38 | 24.48 | 5,285,080 | -0.48(-1.91%) |
Jun 12, 2003 | 24.81 | 25.06 | 24.54 | 24.96 | 6,413,059 | +0.19(+0.77%) |
Jun 11, 2003 | 24.71 | 24.86 | 24.40 | 24.77 | 5,538,195 | +0.20(+0.80%) |
Jun 10, 2003 | 24.49 | 24.85 | 24.43 | 24.57 | 5,368,549 | +0.01(+0.06%) |
Jun 09, 2003 | 24.68 | 24.71 | 24.39 | 24.56 | 6,354,232 | -0.22(-0.91%) |
Jun 06, 2003 | 25.95 | 25.98 | 24.65 | 24.78 | 13,250,304 | -1.14(-4.41%) |
Jun 05, 2003 | 25.84 | 26.53 | 25.50 | 25.93 | 9,415,402 | -0.35(-1.34%) |
Jun 04, 2003 | 26.19 | 26.53 | 26.03 | 26.28 | 8,299,672 | +0.05(+0.19%) |
Jun 03, 2003 | 26.05 | 26.41 | 25.87 | 26.23 | 4,330,022 | +0.02(+0.08%) |