Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2003 | 26.66 | 27.24 | 26.66 | 26.89 | 119,674 | -0.16(-0.60%) |
Oct 30, 2003 | 26.93 | 27.12 | 26.80 | 27.05 | 256,132 | +0.13(+0.48%) |
Oct 29, 2003 | 27.33 | 27.43 | 26.88 | 26.93 | 125,429 | -0.24(-0.90%) |
Oct 28, 2003 | 26.49 | 27.17 | 26.49 | 27.17 | 217,594 | +0.51(+1.93%) |
Oct 27, 2003 | 27.09 | 27.34 | 26.31 | 26.66 | 231,533 | -0.49(-1.80%) |
Oct 24, 2003 | 27.47 | 27.47 | 26.92 | 27.14 | 59,360 | -0.18(-0.67%) |
Oct 23, 2003 | 27.60 | 27.68 | 27.19 | 27.33 | 85,791 | -0.17(-0.62%) |
Oct 22, 2003 | 27.29 | 27.63 | 27.29 | 27.50 | 86,086 | -0.12(-0.42%) |
Oct 21, 2003 | 27.43 | 27.95 | 27.22 | 27.61 | 139,903 | +0.18(+0.67%) |
Oct 20, 2003 | 27.68 | 27.68 | 27.35 | 27.43 | 34,995 | -0.06(-0.22%) |
Oct 17, 2003 | 27.85 | 27.85 | 27.12 | 27.49 | 120,623 | -0.17(-0.61%) |
Oct 16, 2003 | 27.60 | 27.93 | 27.50 | 27.66 | 28,794 | +0.05(+0.20%) |
Oct 15, 2003 | 28.08 | 28.08 | 27.55 | 27.60 | 62,719 | -0.16(-0.56%) |
Oct 14, 2003 | 28.06 | 28.10 | 27.65 | 27.76 | 47,175 | -0.01(-0.05%) |
Oct 13, 2003 | 27.77 | 28.08 | 27.77 | 27.77 | 57,750 | +0.07(+0.27%) |
Oct 10, 2003 | 27.70 | 27.83 | 27.58 | 27.70 | 109,740 | -0.07(-0.24%) |
Oct 09, 2003 | 27.49 | 27.77 | 27.49 | 27.77 | 137,328 | +0.17(+0.61%) |
Oct 08, 2003 | 27.86 | 27.90 | 27.39 | 27.60 | 79,148 | -0.22(-0.80%) |
Oct 07, 2003 | 27.51 | 27.83 | 27.51 | 27.82 | 93,294 | +0.11(+0.39%) |
Oct 06, 2003 | 27.18 | 27.73 | 27.16 | 27.71 | 37,454 | +0.29(+1.06%) |
Oct 03, 2003 | 27.09 | 27.52 | 26.92 | 27.42 | 146,898 | +0.33(+1.22%) |
Oct 02, 2003 | 27.14 | 27.37 | 27.05 | 27.09 | 80,050 | -0.07(-0.25%) |
Oct 01, 2003 | 27.39 | 27.43 | 26.97 | 27.16 | 50,467 | +0.14(+0.50%) |
Sep 30, 2003 | 26.93 | 28.14 | 26.85 | 27.02 | 130,249 | -0.12(-0.45%) |
Sep 29, 2003 | 26.87 | 27.14 | 26.65 | 27.14 | 33,006 | +0.47(+1.78%) |
Sep 26, 2003 | 27.03 | 27.08 | 26.63 | 26.67 | 88,611 | -0.37(-1.38%) |
Sep 25, 2003 | 27.22 | 27.41 | 27.02 | 27.04 | 53,156 | -0.17(-0.62%) |
Sep 24, 2003 | 27.46 | 27.46 | 27.21 | 27.21 | 27,921 | -0.33(-1.20%) |
Sep 23, 2003 | 27.64 | 27.93 | 27.40 | 27.54 | 57,893 | -0.18(-0.66%) |
Sep 22, 2003 | 28.02 | 28.16 | 27.64 | 27.73 | 46,870 | -0.72(-2.52%) |
Sep 19, 2003 | 27.83 | 28.44 | 27.64 | 28.44 | 90,181 | +0.23(+0.82%) |
Sep 18, 2003 | 28.40 | 28.40 | 27.64 | 28.21 | 55,734 | +0.26(+0.92%) |
Sep 17, 2003 | 27.85 | 28.02 | 27.51 | 27.96 | 40,567 | +0.12(+0.44%) |
Sep 16, 2003 | 27.29 | 27.85 | 27.29 | 27.83 | 35,298 | +0.44(+1.61%) |
Sep 15, 2003 | 27.69 | 28.06 | 27.30 | 27.39 | 41,788 | -0.45(-1.63%) |
Sep 12, 2003 | 27.54 | 28.04 | 27.37 | 27.85 | 87,711 | +0.35(+1.28%) |
Sep 11, 2003 | 27.29 | 27.52 | 27.12 | 27.50 | 65,414 | +0.18(+0.67%) |
Sep 10, 2003 | 27.00 | 27.37 | 26.83 | 27.31 | 132,600 | +0.08(+0.30%) |
Sep 09, 2003 | 27.50 | 27.88 | 26.95 | 27.23 | 79,589 | -0.58(-2.09%) |
Sep 08, 2003 | 27.95 | 28.00 | 27.63 | 27.81 | 71,468 | +0.08(+0.29%) |
Sep 05, 2003 | 28.02 | 28.35 | 27.71 | 27.73 | 93,049 | -0.18(-0.63%) |
Sep 04, 2003 | 27.39 | 28.13 | 27.36 | 27.91 | 154,306 | +0.41(+1.48%) |
Sep 03, 2003 | 27.77 | 27.88 | 27.39 | 27.50 | 141,312 | -0.03(-0.12%) |
Sep 02, 2003 | 26.73 | 27.77 | 26.73 | 27.54 | 154,749 | +0.79(+2.94%) |
Aug 29, 2003 | 26.61 | 26.93 | 26.53 | 26.75 | 54,782 | +0.01(+0.05%) |
Aug 28, 2003 | 27.15 | 27.15 | 26.49 | 26.74 | 72,797 | -0.28(-1.03%) |
Aug 27, 2003 | 27.14 | 27.26 | 26.80 | 27.01 | 74,569 | +0.00(+0.00%) |
Aug 26, 2003 | 27.14 | 27.14 | 26.24 | 27.01 | 82,395 | -0.03(-0.10%) |
Aug 25, 2003 | 26.67 | 27.09 | 26.38 | 27.04 | 83,871 | +0.39(+1.45%) |
Aug 22, 2003 | 27.50 | 27.50 | 26.22 | 26.66 | 131,862 | -0.79(-2.86%) |
Aug 21, 2003 | 27.26 | 27.44 | 26.99 | 27.44 | 171,730 | +0.36(+1.33%) |
Aug 20, 2003 | 27.27 | 27.27 | 26.99 | 27.08 | 72,502 | -0.19(-0.70%) |
Aug 19, 2003 | 26.68 | 27.27 | 26.68 | 27.27 | 211,451 | +0.32(+1.18%) |
Aug 18, 2003 | 27.05 | 27.12 | 26.76 | 26.95 | 94,060 | +0.12(+0.45%) |
Aug 15, 2003 | 27.01 | 27.05 | 26.70 | 26.83 | 48,433 | +0.06(+0.23%) |
Aug 14, 2003 | 26.61 | 27.01 | 26.61 | 26.77 | 71,911 | -0.15(-0.55%) |
Aug 13, 2003 | 26.95 | 26.95 | 26.83 | 26.92 | 42,674 | -0.03(-0.10%) |
Aug 12, 2003 | 26.46 | 26.99 | 26.46 | 26.95 | 113,109 | -0.05(-0.18%) |
Aug 11, 2003 | 26.95 | 27.01 | 26.68 | 26.99 | 62,903 | +0.06(+0.23%) |
Aug 08, 2003 | 26.83 | 26.95 | 26.64 | 26.93 | 44,446 | -0.02(-0.08%) |
Aug 07, 2003 | 26.96 | 26.96 | 26.62 | 26.95 | 57,145 | +0.33(+1.25%) |
Aug 06, 2003 | 27.28 | 27.47 | 26.62 | 26.62 | 88,006 | -0.69(-2.53%) |
Aug 05, 2003 | 27.48 | 27.48 | 27.22 | 27.31 | 127,284 | -0.12(-0.44%) |
Aug 04, 2003 | 27.39 | 27.65 | 27.22 | 27.43 | 73,978 | +0.14(+0.52%) |