Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2003 | 22.90 | 23.13 | 22.73 | 23.07 | 9,034,633 | +0.05(+0.22%) |
Aug 28, 2003 | 22.82 | 23.03 | 22.67 | 23.02 | 5,376,100 | +0.28(+1.23%) |
Aug 27, 2003 | 22.54 | 22.82 | 22.53 | 22.74 | 4,589,872 | +0.12(+0.54%) |
Aug 26, 2003 | 22.32 | 22.70 | 22.31 | 22.62 | 5,729,091 | +0.12(+0.54%) |
Aug 25, 2003 | 22.14 | 22.68 | 22.10 | 22.50 | 7,489,437 | +0.40(+1.81%) |
Aug 22, 2003 | 22.14 | 22.25 | 22.04 | 22.10 | 7,589,952 | +0.11(+0.49%) |
Aug 21, 2003 | 22.07 | 22.10 | 21.82 | 21.99 | 5,966,889 | +0.17(+0.79%) |
Aug 20, 2003 | 21.84 | 22.10 | 21.57 | 21.82 | 10,541,243 | +0.01(+0.03%) |
Aug 19, 2003 | 21.99 | 22.10 | 21.76 | 21.81 | 9,827,431 | -0.10(-0.46%) |
Aug 18, 2003 | 22.19 | 22.32 | 21.87 | 21.91 | 9,830,227 | -0.23(-1.03%) |
Aug 15, 2003 | 22.07 | 22.25 | 21.89 | 22.14 | 5,401,962 | +0.07(+0.32%) |
Aug 14, 2003 | 21.75 | 22.15 | 21.70 | 22.07 | 9,932,560 | +0.39(+1.82%) |
Aug 13, 2003 | 21.67 | 21.86 | 21.46 | 21.67 | 9,988,619 | +0.18(+0.83%) |
Aug 12, 2003 | 21.46 | 21.72 | 21.32 | 21.50 | 18,773,990 | +0.43(+2.04%) |
Aug 11, 2003 | 20.99 | 21.27 | 20.89 | 21.07 | 11,250,722 | +0.16(+0.79%) |
Aug 08, 2003 | 20.95 | 20.96 | 20.79 | 20.90 | 11,353,474 | +0.14(+0.65%) |
Aug 07, 2003 | 20.94 | 21.14 | 20.69 | 20.77 | 22,627,262 | +0.10(+0.48%) |
Aug 06, 2003 | 21.72 | 21.72 | 20.62 | 20.67 | 35,600,024 | -0.84(-3.89%) |
Aug 05, 2003 | 22.89 | 23.39 | 21.44 | 21.50 | 79,381,632 | -4.94(-18.67%) |
Aug 04, 2003 | 26.04 | 26.69 | 25.82 | 26.44 | 3,034,750 | +0.26(+0.98%) |
Aug 01, 2003 | 26.40 | 26.62 | 26.11 | 26.18 | 3,190,486 | -0.28(-1.05%) |
Jul 31, 2003 | 26.59 | 26.97 | 26.34 | 26.46 | 4,054,442 | +0.20(+0.76%) |
Jul 30, 2003 | 26.34 | 26.55 | 26.14 | 26.26 | 3,733,884 | -0.11(-0.43%) |
Jul 29, 2003 | 26.32 | 26.46 | 25.93 | 26.37 | 3,452,050 | -0.01(-0.05%) |
Jul 28, 2003 | 26.07 | 26.45 | 25.99 | 26.39 | 2,187,291 | +0.26(+0.99%) |
Jul 25, 2003 | 25.87 | 26.29 | 25.71 | 26.13 | 2,800,448 | +0.24(+0.94%) |
Jul 24, 2003 | 26.36 | 26.43 | 25.75 | 25.89 | 3,793,997 | -0.41(-1.58%) |
Jul 23, 2003 | 26.24 | 26.33 | 25.78 | 26.30 | 2,912,007 | +0.18(+0.69%) |
Jul 22, 2003 | 26.13 | 26.27 | 25.68 | 26.12 | 3,513,841 | +0.13(+0.49%) |
Jul 21, 2003 | 26.57 | 26.57 | 25.82 | 25.99 | 2,852,313 | -0.19(-0.74%) |
Jul 18, 2003 | 26.42 | 26.45 | 25.86 | 26.19 | 3,757,650 | +0.11(+0.41%) |
Jul 17, 2003 | 26.40 | 26.59 | 26.04 | 26.08 | 3,021,470 | -0.30(-1.14%) |
Jul 16, 2003 | 26.60 | 26.71 | 25.94 | 26.38 | 2,508,967 | -0.19(-0.70%) |
Jul 15, 2003 | 26.80 | 26.84 | 26.27 | 26.57 | 2,987,918 | -0.01(-0.03%) |
Jul 14, 2003 | 26.75 | 26.97 | 26.39 | 26.57 | 2,862,798 | +0.15(+0.57%) |
Jul 11, 2003 | 26.36 | 26.50 | 26.08 | 26.42 | 3,422,133 | +0.49(+1.90%) |
Jul 10, 2003 | 26.45 | 26.79 | 25.89 | 25.93 | 4,468,946 | -0.34(-1.31%) |
Jul 09, 2003 | 26.49 | 26.52 | 26.10 | 26.27 | 3,012,802 | -0.11(-0.43%) |
Jul 08, 2003 | 25.97 | 26.58 | 25.93 | 26.39 | 4,732,326 | -0.08(-0.30%) |
Jul 07, 2003 | 25.93 | 26.47 | 25.87 | 26.47 | 3,516,357 | +0.64(+2.49%) |
Jul 03, 2003 | 26.00 | 26.30 | 25.73 | 25.82 | 2,257,889 | -0.46(-1.77%) |
Jul 02, 2003 | 26.14 | 26.32 | 25.84 | 26.29 | 3,996,426 | +0.17(+0.66%) |
Jul 01, 2003 | 26.02 | 26.25 | 25.51 | 26.12 | 6,114,097 | -0.06(-0.25%) |
Jun 30, 2003 | 26.03 | 26.47 | 25.80 | 26.18 | 4,419,876 | +0.42(+1.64%) |
Jun 27, 2003 | 26.07 | 26.36 | 25.76 | 25.76 | 3,262,622 | -0.21(-0.80%) |
Jun 26, 2003 | 25.79 | 26.21 | 25.64 | 25.97 | 3,415,003 | +0.19(+0.72%) |
Jun 25, 2003 | 26.02 | 26.32 | 25.78 | 25.78 | 3,972,940 | -0.15(-0.58%) |
Jun 24, 2003 | 25.92 | 26.29 | 25.62 | 25.93 | 3,841,109 | +0.31(+1.20%) |
Jun 23, 2003 | 25.78 | 25.82 | 25.54 | 25.62 | 4,550,588 | -0.19(-0.75%) |
Jun 20, 2003 | 25.88 | 25.94 | 25.53 | 25.82 | 4,900,784 | +0.36(+1.43%) |
Jun 19, 2003 | 25.85 | 26.06 | 25.36 | 25.45 | 5,177,585 | -0.47(-1.82%) |
Jun 18, 2003 | 25.70 | 25.97 | 25.40 | 25.92 | 5,414,404 | +0.31(+1.23%) |
Jun 17, 2003 | 25.68 | 25.82 | 25.29 | 25.61 | 5,943,543 | +0.09(+0.36%) |
Jun 16, 2003 | 25.07 | 25.67 | 24.90 | 25.52 | 5,717,628 | +0.57(+2.29%) |
Jun 13, 2003 | 25.60 | 25.68 | 24.84 | 24.94 | 5,187,092 | -0.49(-1.91%) |
Jun 12, 2003 | 25.28 | 25.53 | 25.01 | 25.43 | 6,294,158 | +0.19(+0.77%) |
Jun 11, 2003 | 25.18 | 25.33 | 24.86 | 25.24 | 5,435,514 | +0.20(+0.80%) |
Jun 10, 2003 | 24.95 | 25.32 | 24.89 | 25.04 | 5,269,014 | +0.01(+0.06%) |
Jun 09, 2003 | 25.15 | 25.17 | 24.85 | 25.02 | 6,236,421 | -0.23(-0.91%) |
Jun 06, 2003 | 26.45 | 26.47 | 25.11 | 25.25 | 13,004,637 | -1.17(-4.41%) |
Jun 05, 2003 | 26.32 | 27.03 | 25.98 | 26.42 | 9,240,836 | -0.36(-1.34%) |
Jun 04, 2003 | 26.68 | 27.03 | 26.52 | 26.77 | 8,145,792 | +0.05(+0.19%) |
Jun 03, 2003 | 26.54 | 26.91 | 26.36 | 26.72 | 4,249,741 | +0.02(+0.08%) |