Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2003 | 24.47 | 24.49 | 24.37 | 24.49 | 559,513 | +0.01(+0.02%) |
Aug 28, 2003 | 24.52 | 24.52 | 24.37 | 24.48 | 606,892 | -0.03(-0.12%) |
Aug 27, 2003 | 24.51 | 24.54 | 24.45 | 24.51 | 599,082 | +0.00(+0.00%) |
Aug 26, 2003 | 24.56 | 24.56 | 24.36 | 24.51 | 875,715 | -0.06(-0.23%) |
Aug 25, 2003 | 24.52 | 24.62 | 24.49 | 24.57 | 571,662 | +0.05(+0.21%) |
Aug 22, 2003 | 24.75 | 24.78 | 24.44 | 24.52 | 902,615 | -0.14(-0.58%) |
Aug 21, 2003 | 24.80 | 24.80 | 24.51 | 24.66 | 884,219 | -0.14(-0.56%) |
Aug 20, 2003 | 24.44 | 24.81 | 24.43 | 24.80 | 663,121 | +0.40(+1.63%) |
Aug 19, 2003 | 24.37 | 24.43 | 24.26 | 24.40 | 604,635 | +0.03(+0.12%) |
Aug 18, 2003 | 24.43 | 24.66 | 24.36 | 24.37 | 1,363,207 | -0.18(-0.75%) |
Aug 15, 2003 | 24.48 | 24.60 | 24.41 | 24.56 | 427,792 | +0.07(+0.31%) |
Aug 14, 2003 | 24.49 | 24.51 | 24.33 | 24.48 | 496,342 | +0.09(+0.35%) |
Aug 13, 2003 | 24.52 | 24.56 | 24.34 | 24.40 | 765,860 | -0.03(-0.12%) |
Aug 12, 2003 | 24.09 | 24.43 | 24.00 | 24.43 | 854,369 | +0.38(+1.58%) |
Aug 11, 2003 | 24.06 | 24.15 | 23.91 | 24.05 | 615,222 | -0.02(-0.10%) |
Aug 08, 2003 | 24.02 | 24.07 | 23.90 | 24.07 | 661,385 | +0.06(+0.26%) |
Aug 07, 2003 | 23.74 | 24.01 | 23.67 | 24.01 | 982,793 | +0.22(+0.94%) |
Aug 06, 2003 | 23.49 | 23.91 | 23.48 | 23.78 | 1,314,441 | +0.20(+0.86%) |
Aug 05, 2003 | 24.01 | 24.01 | 23.50 | 23.58 | 1,401,561 | -0.43(-1.78%) |
Aug 04, 2003 | 24.05 | 24.06 | 23.75 | 24.01 | 1,531,721 | -0.02(-0.07%) |
Aug 01, 2003 | 23.94 | 24.09 | 23.84 | 24.02 | 1,819,461 | -0.04(-0.17%) |
Jul 31, 2003 | 24.22 | 24.32 | 24.06 | 24.06 | 1,187,231 | -0.10(-0.43%) |
Jul 30, 2003 | 24.32 | 24.32 | 23.95 | 24.17 | 1,297,954 | -0.16(-0.64%) |
Jul 29, 2003 | 24.46 | 24.55 | 24.23 | 24.32 | 942,010 | -0.14(-0.57%) |
Jul 28, 2003 | 24.58 | 24.58 | 24.40 | 24.46 | 1,027,915 | -0.12(-0.47%) |
Jul 25, 2003 | 24.56 | 24.66 | 24.46 | 24.58 | 554,654 | +0.02(+0.07%) |
Jul 24, 2003 | 24.56 | 24.69 | 24.48 | 24.56 | 876,236 | +0.03(+0.12%) |
Jul 23, 2003 | 24.43 | 24.59 | 24.39 | 24.53 | 936,456 | +0.10(+0.40%) |
Jul 22, 2003 | 24.25 | 24.52 | 24.10 | 24.43 | 1,090,392 | +0.35(+1.44%) |
Jul 21, 2003 | 24.41 | 24.43 | 24.08 | 24.09 | 932,118 | -0.25(-1.04%) |
Jul 18, 2003 | 24.20 | 24.44 | 24.11 | 24.34 | 1,078,070 | +0.14(+0.60%) |
Jul 17, 2003 | 24.30 | 24.33 | 24.09 | 24.20 | 1,006,048 | -0.12(-0.47%) |
Jul 16, 2003 | 24.73 | 24.75 | 24.20 | 24.31 | 1,060,542 | -0.38(-1.54%) |
Jul 15, 2003 | 25.10 | 25.10 | 24.68 | 24.69 | 1,364,943 | -0.40(-1.61%) |
Jul 14, 2003 | 25.20 | 25.37 | 25.05 | 25.09 | 1,102,367 | +0.03(+0.14%) |
Jul 11, 2003 | 24.98 | 25.23 | 24.93 | 25.06 | 1,046,658 | +0.13(+0.53%) |
Jul 10, 2003 | 25.04 | 25.07 | 24.70 | 24.93 | 783,735 | -0.14(-0.55%) |
Jul 09, 2003 | 25.39 | 25.40 | 25.03 | 25.07 | 709,978 | -0.40(-1.58%) |
Jul 08, 2003 | 25.58 | 25.58 | 25.28 | 25.47 | 768,290 | -0.12(-0.45%) |
Jul 07, 2003 | 25.70 | 25.76 | 25.51 | 25.58 | 552,051 | -0.02(-0.07%) |
Jul 03, 2003 | 25.74 | 25.75 | 25.50 | 25.60 | 301,276 | -0.17(-0.67%) |
Jul 02, 2003 | 25.44 | 25.81 | 25.42 | 25.77 | 862,699 | +0.36(+1.43%) |
Jul 01, 2003 | 25.41 | 25.51 | 25.23 | 25.41 | 937,150 | +0.00(+0.00%) |
Jun 30, 2003 | 25.46 | 25.57 | 25.30 | 25.41 | 666,071 | +0.01(+0.02%) |
Jun 27, 2003 | 25.61 | 25.72 | 25.41 | 25.41 | 623,726 | -0.13(-0.52%) |
Jun 26, 2003 | 25.53 | 25.71 | 25.42 | 25.54 | 549,968 | +0.13(+0.50%) |
Jun 25, 2003 | 25.62 | 25.93 | 25.35 | 25.41 | 875,194 | -0.09(-0.36%) |
Jun 24, 2003 | 25.70 | 25.78 | 25.49 | 25.50 | 790,330 | -0.14(-0.54%) |
Jun 23, 2003 | 25.93 | 26.02 | 25.64 | 25.64 | 696,615 | -0.29(-1.11%) |
Jun 20, 2003 | 25.99 | 26.19 | 25.87 | 25.93 | 1,450,327 | -0.10(-0.38%) |
Jun 19, 2003 | 26.39 | 26.48 | 26.03 | 26.03 | 1,377,611 | -0.35(-1.33%) |
Jun 18, 2003 | 26.16 | 26.38 | 26.11 | 26.38 | 871,376 | +0.19(+0.73%) |
Jun 17, 2003 | 26.15 | 26.22 | 25.92 | 26.19 | 1,075,641 | +0.03(+0.13%) |
Jun 16, 2003 | 25.89 | 26.15 | 25.85 | 26.15 | 1,062,625 | +0.28(+1.09%) |
Jun 13, 2003 | 25.91 | 25.93 | 25.68 | 25.87 | 886,301 | +0.06(+0.22%) |
Jun 12, 2003 | 25.73 | 25.85 | 25.65 | 25.81 | 924,655 | +0.12(+0.45%) |
Jun 11, 2003 | 25.58 | 25.70 | 25.51 | 25.70 | 1,374,140 | +0.13(+0.50%) |
Jun 10, 2003 | 25.62 | 25.68 | 25.45 | 25.57 | 1,124,407 | -0.01(-0.04%) |
Jun 09, 2003 | 25.73 | 25.84 | 25.50 | 25.58 | 2,317,886 | -0.45(-1.73%) |
Jun 06, 2003 | 26.28 | 26.37 | 25.98 | 26.03 | 4,244,079 | -0.18(-0.68%) |
Jun 05, 2003 | 26.44 | 26.45 | 26.17 | 26.21 | 1,695,201 | -0.24(-0.91%) |
Jun 04, 2003 | 26.45 | 26.57 | 26.29 | 26.45 | 1,039,716 | +0.06(+0.24%) |
Jun 03, 2003 | 26.28 | 26.51 | 26.10 | 26.39 | 1,201,809 | +0.12(+0.44%) |