Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2003 | 23.72 | 24.06 | 23.65 | 24.05 | 2,501,721 | +0.13(+0.53%) |
Aug 28, 2003 | 23.85 | 23.99 | 23.68 | 23.93 | 3,933,527 | +0.03(+0.14%) |
Aug 27, 2003 | 24.21 | 24.21 | 23.83 | 23.89 | 4,995,418 | -0.39(-1.61%) |
Aug 26, 2003 | 24.26 | 24.36 | 24.02 | 24.28 | 3,278,261 | +0.02(+0.08%) |
Aug 25, 2003 | 24.30 | 24.38 | 24.22 | 24.26 | 2,183,526 | -0.14(-0.58%) |
Aug 22, 2003 | 24.93 | 24.99 | 24.39 | 24.40 | 3,051,913 | -0.36(-1.47%) |
Aug 21, 2003 | 24.90 | 25.06 | 24.70 | 24.77 | 4,274,164 | +0.33(+1.35%) |
Aug 20, 2003 | 24.07 | 24.55 | 24.07 | 24.44 | 3,910,788 | +0.20(+0.83%) |
Aug 19, 2003 | 24.34 | 24.42 | 24.16 | 24.24 | 2,257,836 | -0.11(-0.44%) |
Aug 18, 2003 | 24.36 | 24.48 | 24.28 | 24.34 | 2,247,135 | -0.01(-0.06%) |
Aug 15, 2003 | 24.46 | 24.46 | 24.24 | 24.36 | 1,903,080 | +0.04(+0.17%) |
Aug 14, 2003 | 24.12 | 24.44 | 24.04 | 24.32 | 4,205,799 | +0.17(+0.70%) |
Aug 13, 2003 | 24.22 | 24.38 | 24.07 | 24.15 | 3,534,631 | -0.05(-0.19%) |
Aug 12, 2003 | 24.29 | 24.32 | 23.99 | 24.20 | 5,405,906 | -0.06(-0.25%) |
Aug 11, 2003 | 24.74 | 24.74 | 24.17 | 24.26 | 5,297,711 | -0.48(-1.96%) |
Aug 08, 2003 | 24.85 | 24.89 | 24.71 | 24.74 | 2,162,570 | +0.01(+0.05%) |
Aug 07, 2003 | 24.53 | 24.79 | 24.47 | 24.73 | 3,132,465 | +0.21(+0.85%) |
Aug 06, 2003 | 24.46 | 24.75 | 24.40 | 24.52 | 4,016,308 | +0.05(+0.22%) |
Aug 05, 2003 | 24.65 | 24.93 | 24.22 | 24.47 | 3,680,873 | -0.27(-1.09%) |
Aug 04, 2003 | 25.03 | 25.08 | 24.70 | 24.73 | 4,674,993 | -0.54(-2.13%) |
Aug 01, 2003 | 25.53 | 25.66 | 24.96 | 25.27 | 2,933,760 | -0.32(-1.24%) |
Jul 31, 2003 | 25.99 | 25.99 | 25.53 | 25.59 | 4,264,801 | -0.13(-0.52%) |
Jul 30, 2003 | 25.91 | 25.91 | 25.64 | 25.72 | 3,052,359 | +0.05(+0.21%) |
Jul 29, 2003 | 25.91 | 25.91 | 25.43 | 25.67 | 3,213,463 | -0.13(-0.52%) |
Jul 28, 2003 | 25.97 | 26.07 | 25.58 | 25.80 | 4,221,553 | -0.44(-1.67%) |
Jul 25, 2003 | 25.80 | 26.24 | 25.71 | 26.24 | 3,011,934 | +0.45(+1.75%) |
Jul 24, 2003 | 25.91 | 26.17 | 25.73 | 25.79 | 3,627,964 | +0.04(+0.16%) |
Jul 23, 2003 | 25.78 | 25.84 | 25.53 | 25.75 | 3,530,767 | -0.23(-0.88%) |
Jul 22, 2003 | 26.11 | 26.21 | 25.86 | 25.98 | 2,988,452 | -0.13(-0.52%) |
Jul 21, 2003 | 26.44 | 26.44 | 25.92 | 26.11 | 3,420,045 | -0.32(-1.22%) |
Jul 18, 2003 | 26.58 | 26.67 | 26.11 | 26.44 | 5,782,807 | +0.03(+0.13%) |
Jul 17, 2003 | 25.57 | 26.45 | 25.57 | 26.40 | 8,056,694 | +1.17(+4.64%) |
Jul 16, 2003 | 25.35 | 25.43 | 25.05 | 25.23 | 3,150,448 | -0.12(-0.48%) |
Jul 15, 2003 | 25.50 | 25.57 | 25.24 | 25.35 | 3,288,219 | -0.08(-0.32%) |
Jul 14, 2003 | 25.57 | 25.72 | 25.37 | 25.43 | 2,089,449 | +0.02(+0.08%) |
Jul 11, 2003 | 25.33 | 25.53 | 25.32 | 25.41 | 2,051,551 | +0.14(+0.56%) |
Jul 10, 2003 | 25.59 | 25.62 | 25.02 | 25.27 | 3,547,115 | -0.58(-2.24%) |
Jul 09, 2003 | 25.60 | 25.91 | 25.47 | 25.85 | 4,058,517 | +0.11(+0.44%) |
Jul 08, 2003 | 25.59 | 25.78 | 25.46 | 25.74 | 2,352,061 | +0.15(+0.58%) |
Jul 07, 2003 | 25.43 | 25.77 | 25.41 | 25.59 | 3,258,197 | +0.29(+1.14%) |
Jul 03, 2003 | 25.23 | 25.58 | 25.12 | 25.30 | 2,146,073 | -0.10(-0.40%) |
Jul 02, 2003 | 24.90 | 25.49 | 24.86 | 25.40 | 5,170,046 | +0.54(+2.16%) |
Jul 01, 2003 | 24.69 | 24.93 | 24.50 | 24.86 | 5,055,163 | +0.87(+3.65%) |
Jun 30, 2003 | 24.63 | 24.67 | 23.99 | 23.99 | 4,280,555 | -0.44(-1.79%) |
Jun 27, 2003 | 24.56 | 24.68 | 24.30 | 24.42 | 3,508,176 | -0.25(-1.01%) |
Jun 26, 2003 | 24.56 | 24.74 | 24.40 | 24.67 | 3,168,431 | +0.11(+0.47%) |
Jun 25, 2003 | 24.79 | 24.93 | 24.53 | 24.56 | 4,755,248 | -0.05(-0.19%) |
Jun 24, 2003 | 24.41 | 24.73 | 24.34 | 24.61 | 3,715,204 | +0.26(+1.05%) |
Jun 23, 2003 | 24.55 | 24.66 | 24.28 | 24.35 | 2,563,399 | -0.24(-0.98%) |
Jun 20, 2003 | 24.51 | 24.71 | 24.36 | 24.59 | 4,160,619 | +0.24(+0.97%) |
Jun 19, 2003 | 24.69 | 24.77 | 24.26 | 24.36 | 2,959,322 | -0.29(-1.17%) |
Jun 18, 2003 | 24.85 | 24.88 | 24.49 | 24.65 | 2,694,184 | -0.20(-0.79%) |
Jun 17, 2003 | 24.93 | 24.99 | 24.72 | 24.84 | 3,012,826 | -0.05(-0.22%) |
Jun 16, 2003 | 24.42 | 24.98 | 24.42 | 24.90 | 4,684,950 | +0.64(+2.64%) |
Jun 13, 2003 | 24.22 | 24.34 | 24.03 | 24.26 | 2,387,135 | +0.13(+0.56%) |
Jun 12, 2003 | 24.09 | 24.23 | 23.95 | 24.12 | 3,615,183 | +0.33(+1.39%) |
Jun 11, 2003 | 23.55 | 23.79 | 23.25 | 23.79 | 6,583,423 | +0.07(+0.31%) |
Jun 10, 2003 | 23.75 | 23.97 | 23.49 | 23.72 | 3,989,408 | -0.09(-0.40%) |
Jun 09, 2003 | 24.26 | 24.47 | 23.68 | 23.81 | 4,126,585 | -0.45(-1.86%) |
Jun 06, 2003 | 24.29 | 24.59 | 24.20 | 24.26 | 4,015,268 | +0.21(+0.87%) |
Jun 05, 2003 | 24.42 | 24.45 | 24.02 | 24.05 | 4,799,834 | -0.18(-0.72%) |
Jun 04, 2003 | 24.16 | 24.29 | 24.05 | 24.23 | 2,780,533 | +0.09(+0.39%) |
Jun 03, 2003 | 24.36 | 24.40 | 23.77 | 24.14 | 3,526,011 | -0.11(-0.47%) |