Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2003 | 27.54 | 27.77 | 27.49 | 27.69 | 1,268,975 | +0.03(+0.10%) |
Aug 28, 2003 | 27.63 | 27.72 | 27.59 | 27.66 | 1,231,847 | +0.08(+0.29%) |
Aug 27, 2003 | 27.61 | 27.68 | 27.53 | 27.58 | 1,901,663 | +0.03(+0.10%) |
Aug 26, 2003 | 27.39 | 27.66 | 27.39 | 27.56 | 1,706,931 | +0.15(+0.54%) |
Aug 25, 2003 | 27.37 | 27.42 | 27.23 | 27.41 | 1,297,957 | +0.04(+0.14%) |
Aug 22, 2003 | 27.61 | 27.63 | 27.31 | 27.37 | 1,825,324 | -0.13(-0.48%) |
Aug 21, 2003 | 27.50 | 27.74 | 27.48 | 27.50 | 2,292,263 | +0.05(+0.19%) |
Aug 20, 2003 | 27.28 | 27.46 | 27.24 | 27.45 | 1,120,464 | +0.15(+0.54%) |
Aug 19, 2003 | 27.22 | 27.41 | 27.19 | 27.30 | 1,576,416 | +0.08(+0.29%) |
Aug 18, 2003 | 27.45 | 27.45 | 27.06 | 27.22 | 1,291,138 | -0.12(-0.44%) |
Aug 15, 2003 | 27.50 | 27.53 | 27.22 | 27.35 | 585,141 | -0.08(-0.29%) |
Aug 14, 2003 | 27.50 | 27.56 | 27.38 | 27.42 | 1,700,112 | +0.03(+0.10%) |
Aug 13, 2003 | 27.45 | 27.59 | 27.29 | 27.40 | 1,228,627 | +0.00(+0.00%) |
Aug 12, 2003 | 27.13 | 27.40 | 27.03 | 27.40 | 1,057,384 | +0.22(+0.82%) |
Aug 11, 2003 | 27.19 | 27.25 | 27.08 | 27.18 | 963,996 | +0.01(+0.02%) |
Aug 08, 2003 | 27.07 | 27.21 | 26.95 | 27.17 | 1,850,896 | -0.12(-0.45%) |
Aug 07, 2003 | 27.11 | 27.31 | 26.60 | 27.29 | 4,654,425 | +0.10(+0.35%) |
Aug 06, 2003 | 26.84 | 27.37 | 26.79 | 27.20 | 1,602,178 | +0.36(+1.36%) |
Aug 05, 2003 | 26.91 | 27.04 | 26.74 | 26.83 | 2,170,271 | -0.15(-0.55%) |
Aug 04, 2003 | 27.06 | 27.21 | 26.66 | 26.98 | 1,800,888 | -0.10(-0.37%) |
Aug 01, 2003 | 27.18 | 27.27 | 27.03 | 27.08 | 1,161,569 | -0.11(-0.41%) |
Jul 31, 2003 | 26.98 | 27.38 | 26.98 | 27.19 | 1,963,795 | +0.26(+0.96%) |
Jul 30, 2003 | 26.87 | 27.03 | 26.85 | 26.93 | 2,218,954 | +0.12(+0.45%) |
Jul 29, 2003 | 26.92 | 27.00 | 26.63 | 26.81 | 2,710,329 | +0.11(+0.40%) |
Jul 28, 2003 | 26.88 | 27.06 | 26.63 | 26.71 | 3,158,894 | -0.16(-0.61%) |
Jul 25, 2003 | 26.78 | 26.94 | 26.71 | 26.87 | 2,102,646 | +0.09(+0.35%) |
Jul 24, 2003 | 26.54 | 27.03 | 26.54 | 26.78 | 2,955,449 | +0.23(+0.88%) |
Jul 23, 2003 | 26.45 | 26.61 | 26.30 | 26.54 | 1,934,434 | +0.10(+0.38%) |
Jul 22, 2003 | 25.86 | 26.47 | 25.79 | 26.44 | 1,923,447 | +0.54(+2.08%) |
Jul 21, 2003 | 26.14 | 26.32 | 25.77 | 25.90 | 1,342,094 | -0.25(-0.97%) |
Jul 18, 2003 | 25.71 | 26.28 | 25.61 | 26.16 | 2,440,016 | +0.57(+2.23%) |
Jul 17, 2003 | 25.45 | 25.62 | 25.21 | 25.59 | 2,710,708 | -0.10(-0.37%) |
Jul 16, 2003 | 26.11 | 26.16 | 25.55 | 25.68 | 3,137,299 | -0.39(-1.50%) |
Jul 15, 2003 | 26.55 | 26.55 | 26.05 | 26.07 | 2,911,880 | -0.48(-1.79%) |
Jul 14, 2003 | 26.87 | 26.99 | 26.53 | 26.55 | 2,364,245 | -0.10(-0.38%) |
Jul 11, 2003 | 26.92 | 27.07 | 26.62 | 26.65 | 3,194,317 | -0.25(-0.92%) |
Jul 10, 2003 | 27.58 | 27.58 | 26.89 | 26.90 | 2,451,003 | -0.71(-2.58%) |
Jul 09, 2003 | 27.67 | 27.79 | 27.50 | 27.61 | 2,361,783 | -0.06(-0.21%) |
Jul 08, 2003 | 28.06 | 28.08 | 27.63 | 27.67 | 1,818,504 | -0.42(-1.50%) |
Jul 07, 2003 | 28.35 | 28.51 | 28.08 | 28.09 | 1,309,512 | -0.15(-0.52%) |
Jul 03, 2003 | 28.33 | 28.45 | 28.11 | 28.24 | 941,644 | -0.09(-0.34%) |
Jul 02, 2003 | 28.08 | 28.39 | 28.06 | 28.33 | 1,123,305 | +0.18(+0.66%) |
Jul 01, 2003 | 27.86 | 28.31 | 27.52 | 28.15 | 2,026,306 | +0.29(+1.02%) |
Jun 30, 2003 | 27.87 | 28.03 | 27.69 | 27.86 | 1,743,112 | -0.07(-0.26%) |
Jun 27, 2003 | 28.06 | 28.34 | 27.79 | 27.94 | 1,503,865 | -0.10(-0.36%) |
Jun 26, 2003 | 27.74 | 28.30 | 27.73 | 28.04 | 1,420,706 | +0.21(+0.74%) |
Jun 25, 2003 | 27.64 | 28.14 | 27.64 | 27.83 | 1,630,592 | +0.23(+0.84%) |
Jun 24, 2003 | 27.64 | 27.78 | 27.47 | 27.60 | 994,873 | -0.09(-0.32%) |
Jun 23, 2003 | 28.14 | 28.14 | 27.59 | 27.69 | 1,253,063 | -0.34(-1.22%) |
Jun 20, 2003 | 28.05 | 28.25 | 27.91 | 28.03 | 2,474,303 | -0.03(-0.09%) |
Jun 19, 2003 | 28.27 | 28.40 | 28.04 | 28.06 | 2,233,540 | -0.20(-0.71%) |
Jun 18, 2003 | 28.40 | 28.40 | 28.06 | 28.26 | 1,501,213 | -0.05(-0.19%) |
Jun 17, 2003 | 28.63 | 28.71 | 28.30 | 28.31 | 1,714,319 | -0.27(-0.94%) |
Jun 16, 2003 | 28.10 | 28.67 | 28.02 | 28.58 | 1,293,600 | +0.59(+2.11%) |
Jun 13, 2003 | 28.14 | 28.34 | 27.77 | 27.99 | 1,675,486 | -0.04(-0.15%) |
Jun 12, 2003 | 27.74 | 28.03 | 27.54 | 28.03 | 1,920,795 | +0.34(+1.24%) |
Jun 11, 2003 | 27.45 | 27.77 | 27.33 | 27.69 | 1,891,434 | +0.32(+1.18%) |
Jun 10, 2003 | 27.42 | 27.61 | 27.27 | 27.37 | 925,732 | -0.01(-0.02%) |
Jun 09, 2003 | 27.56 | 27.79 | 27.27 | 27.37 | 1,769,632 | -0.19(-0.69%) |
Jun 06, 2003 | 27.69 | 27.85 | 27.51 | 27.56 | 1,939,549 | -0.09(-0.32%) |
Jun 05, 2003 | 28.14 | 28.17 | 27.65 | 27.65 | 1,909,808 | -0.50(-1.76%) |
Jun 04, 2003 | 27.79 | 28.25 | 27.77 | 28.15 | 1,524,892 | +0.18(+0.66%) |
Jun 03, 2003 | 27.56 | 27.97 | 27.40 | 27.96 | 1,989,179 | +0.13(+0.46%) |