Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2003 | 25.85 | 26.12 | 25.75 | 26.06 | 72,300 | +0.09(+0.35%) |
Oct 30, 2003 | 26.04 | 26.15 | 25.96 | 25.97 | 160,800 | +0.05(+0.19%) |
Oct 29, 2003 | 26.05 | 26.11 | 25.88 | 25.92 | 169,400 | -0.37(-1.41%) |
Oct 28, 2003 | 26.15 | 26.30 | 26.13 | 26.29 | 293,200 | +0.29(+1.12%) |
Oct 27, 2003 | 26.55 | 26.85 | 25.98 | 26.00 | 633,800 | +0.37(+1.44%) |
Oct 24, 2003 | 25.59 | 25.66 | 25.40 | 25.63 | 214,000 | -0.10(-0.39%) |
Oct 23, 2003 | 25.96 | 25.96 | 25.70 | 25.73 | 60,000 | -0.23(-0.89%) |
Oct 22, 2003 | 25.85 | 26.07 | 25.00 | 25.96 | 710,600 | +0.11(+0.43%) |
Oct 21, 2003 | 26.09 | 26.12 | 25.75 | 25.85 | 224,000 | -0.20(-0.77%) |
Oct 20, 2003 | 26.40 | 26.40 | 26.08 | 26.05 | 128,300 | -0.45(-1.70%) |
Oct 17, 2003 | 26.05 | 26.50 | 25.00 | 26.50 | 730,800 | +0.44(+1.69%) |
Oct 16, 2003 | 26.15 | 26.40 | 25.80 | 26.06 | 682,700 | +0.57(+2.24%) |
Oct 15, 2003 | 25.20 | 25.32 | 25.20 | 25.49 | 124,200 | +0.48(+1.92%) |
Oct 14, 2003 | 25.06 | 25.15 | 24.81 | 25.01 | 115,200 | -0.05(-0.20%) |
Oct 13, 2003 | 24.62 | 25.14 | 24.70 | 25.06 | 45,600 | +0.44(+1.79%) |
Oct 10, 2003 | 25.15 | 25.15 | 24.59 | 24.62 | 82,900 | -0.25(-1.01%) |
Oct 09, 2003 | 24.65 | 24.98 | 24.65 | 24.87 | 94,200 | +0.37(+1.51%) |
Oct 08, 2003 | 24.60 | 24.65 | 24.60 | 24.50 | 31,400 | -0.07(-0.28%) |
Oct 07, 2003 | 24.08 | 24.71 | 24.08 | 24.57 | 172,200 | +0.57(+2.38%) |
Oct 06, 2003 | 24.10 | 24.12 | 23.90 | 24.00 | 97,700 | -0.17(-0.70%) |
Oct 03, 2003 | 24.58 | 25.20 | 24.31 | 24.17 | 266,800 | +0.18(+0.75%) |
Oct 02, 2003 | 23.99 | 24.05 | 23.77 | 23.99 | 35,400 | +0.26(+1.10%) |
Oct 01, 2003 | 23.45 | 23.84 | 23.45 | 23.73 | 45,900 | +0.32(+1.37%) |
Sep 30, 2003 | 23.65 | 23.88 | 23.33 | 23.41 | 93,500 | -0.14(-0.59%) |
Sep 29, 2003 | 23.25 | 23.55 | 23.20 | 23.55 | 33,500 | +0.23(+0.99%) |
Sep 26, 2003 | 23.40 | 23.40 | 23.31 | 23.32 | 42,700 | -0.29(-1.23%) |
Sep 25, 2003 | 23.35 | 23.93 | 23.33 | 23.61 | 151,900 | +0.20(+0.85%) |
Sep 24, 2003 | 23.25 | 23.48 | 23.20 | 23.41 | 85,900 | +0.12(+0.52%) |
Sep 23, 2003 | 22.90 | 23.29 | 22.90 | 23.29 | 144,100 | +0.26(+1.13%) |
Sep 22, 2003 | 22.82 | 23.23 | 22.82 | 23.03 | 74,200 | +0.05(+0.22%) |
Sep 19, 2003 | 23.34 | 23.40 | 22.94 | 22.98 | 191,300 | -0.05(-0.22%) |
Sep 18, 2003 | 22.81 | 22.97 | 22.54 | 23.03 | 103,300 | +0.13(+0.57%) |
Sep 17, 2003 | 23.00 | 23.03 | 22.90 | 22.90 | 39,700 | -0.06(-0.26%) |
Sep 16, 2003 | 23.11 | 23.17 | 22.92 | 22.96 | 20,800 | -0.15(-0.65%) |
Sep 15, 2003 | 23.30 | 23.30 | 22.99 | 23.11 | 14,900 | -0.05(-0.22%) |
Sep 12, 2003 | 23.38 | 23.38 | 23.16 | 23.16 | 23,500 | -0.17(-0.73%) |
Sep 11, 2003 | 23.38 | 23.39 | 23.18 | 23.33 | 33,800 | -0.13(-0.55%) |
Sep 10, 2003 | 23.23 | 23.65 | 23.23 | 23.46 | 68,100 | +0.08(+0.34%) |
Sep 09, 2003 | 23.13 | 23.42 | 23.09 | 23.38 | 80,100 | +0.36(+1.56%) |
Sep 08, 2003 | 23.10 | 23.30 | 22.92 | 23.02 | 39,000 | -0.14(-0.60%) |
Sep 05, 2003 | 23.25 | 23.36 | 23.11 | 23.16 | 22,100 | -0.01(-0.04%) |
Sep 04, 2003 | 23.10 | 23.34 | 23.10 | 23.17 | 32,300 | +0.03(+0.13%) |
Sep 03, 2003 | 23.15 | 23.22 | 23.00 | 23.14 | 53,300 | -0.05(-0.22%) |
Sep 02, 2003 | 23.21 | 23.28 | 23.03 | 23.19 | 85,000 | -0.05(-0.22%) |
Aug 29, 2003 | 23.20 | 23.32 | 23.17 | 23.24 | 21,000 | -0.01(-0.04%) |
Aug 28, 2003 | 23.17 | 23.27 | 23.12 | 23.25 | 53,700 | +0.08(+0.35%) |
Aug 27, 2003 | 23.00 | 23.40 | 22.88 | 23.17 | 135,100 | +0.01(+0.04%) |
Aug 26, 2003 | 23.40 | 23.40 | 23.02 | 23.16 | 40,500 | -0.18(-0.77%) |
Aug 25, 2003 | 23.40 | 23.63 | 23.10 | 23.34 | 57,600 | +0.08(+0.34%) |
Aug 22, 2003 | 23.49 | 23.49 | 23.18 | 23.26 | 79,500 | -0.21(-0.89%) |
Aug 21, 2003 | 23.27 | 23.49 | 23.19 | 23.47 | 108,700 | +0.21(+0.90%) |
Aug 20, 2003 | 23.11 | 23.48 | 22.95 | 23.26 | 83,700 | +0.03(+0.13%) |
Aug 19, 2003 | 23.26 | 23.26 | 23.03 | 23.23 | 159,400 | -0.14(-0.60%) |
Aug 18, 2003 | 23.35 | 23.40 | 23.19 | 23.37 | 27,700 | -0.03(-0.13%) |
Aug 15, 2003 | 23.20 | 23.40 | 23.19 | 23.40 | 5,700 | +0.14(+0.60%) |
Aug 14, 2003 | 22.96 | 23.37 | 22.90 | 23.26 | 36,200 | +0.30(+1.31%) |
Aug 13, 2003 | 23.60 | 23.84 | 22.46 | 22.96 | 82,600 | -0.53(-2.26%) |
Aug 12, 2003 | 22.91 | 23.64 | 22.85 | 23.49 | 299,900 | +0.63(+2.76%) |
Aug 11, 2003 | 22.70 | 22.90 | 22.66 | 22.86 | 74,200 | +0.29(+1.28%) |
Aug 08, 2003 | 22.25 | 22.57 | 22.20 | 22.57 | 101,100 | +0.27(+1.21%) |
Aug 07, 2003 | 22.43 | 22.45 | 22.04 | 22.30 | 72,700 | -0.06(-0.27%) |
Aug 06, 2003 | 22.18 | 22.38 | 21.86 | 22.36 | 42,500 | +0.17(+0.77%) |
Aug 05, 2003 | 22.40 | 22.40 | 21.68 | 22.19 | 85,900 | -0.27(-1.20%) |
Aug 04, 2003 | 22.42 | 22.63 | 22.19 | 22.46 | 31,300 | +0.04(+0.18%) |