Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2003 | 28.33 | 29.81 | 28.12 | 29.59 | 24,639 | +0.35(+1.18%) |
Oct 30, 2003 | 29.25 | 29.24 | 29.00 | 29.24 | 25,296 | -0.01(-0.03%) |
Oct 29, 2003 | 29.27 | 29.29 | 28.76 | 29.25 | 78,243 | +0.34(+1.16%) |
Oct 28, 2003 | 29.05 | 29.05 | 28.68 | 28.92 | 22,439 | -0.13(-0.46%) |
Oct 27, 2003 | 29.07 | 29.07 | 28.54 | 29.05 | 24,346 | +0.56(+1.95%) |
Oct 24, 2003 | 28.95 | 29.67 | 28.49 | 28.49 | 24,939 | -0.78(-2.67%) |
Oct 23, 2003 | 29.73 | 29.73 | 28.95 | 29.28 | 18,408 | -0.03(-0.09%) |
Oct 22, 2003 | 29.74 | 29.74 | 29.30 | 29.30 | 15,795 | -0.25(-0.85%) |
Oct 21, 2003 | 29.64 | 29.98 | 29.55 | 29.55 | 19,239 | +0.03(+0.11%) |
Oct 20, 2003 | 29.13 | 29.78 | 29.13 | 29.52 | 31,241 | +0.30(+1.04%) |
Oct 17, 2003 | 29.33 | 29.45 | 29.09 | 29.22 | 13,696 | -0.10(-0.34%) |
Oct 16, 2003 | 29.49 | 29.49 | 29.08 | 29.32 | 56,923 | +0.21(+0.72%) |
Oct 15, 2003 | 29.43 | 29.47 | 29.05 | 29.11 | 28,324 | -0.08(-0.29%) |
Oct 14, 2003 | 29.13 | 29.43 | 28.80 | 29.19 | 35,937 | +0.14(+0.49%) |
Oct 13, 2003 | 28.22 | 29.05 | 28.22 | 29.05 | 28,306 | +0.87(+3.08%) |
Oct 10, 2003 | 28.50 | 29.05 | 28.18 | 28.18 | 22,067 | -0.59(-2.05%) |
Oct 09, 2003 | 29.05 | 29.05 | 28.46 | 28.77 | 59,934 | -0.21(-0.73%) |
Oct 08, 2003 | 28.51 | 29.19 | 28.27 | 28.98 | 38,241 | +0.56(+1.96%) |
Oct 07, 2003 | 27.79 | 28.63 | 27.32 | 28.43 | 56,644 | +0.82(+2.96%) |
Oct 06, 2003 | 27.79 | 27.79 | 26.91 | 27.61 | 97,064 | +0.42(+1.55%) |
Oct 03, 2003 | 27.46 | 27.60 | 27.05 | 27.19 | 82,858 | -0.15(-0.55%) |
Oct 02, 2003 | 26.94 | 27.37 | 26.78 | 27.34 | 161,494 | +0.40(+1.47%) |
Oct 01, 2003 | 26.36 | 27.36 | 26.29 | 26.94 | 138,241 | +0.45(+1.72%) |
Sep 30, 2003 | 26.30 | 26.56 | 26.09 | 26.49 | 167,021 | +0.34(+1.29%) |
Sep 29, 2003 | 26.52 | 27.29 | 26.11 | 26.15 | 250,562 | -0.04(-0.16%) |
Sep 26, 2003 | 26.85 | 26.87 | 26.19 | 26.20 | 54,245 | -0.41(-1.55%) |
Sep 25, 2003 | 27.10 | 27.11 | 26.52 | 26.61 | 53,421 | -0.41(-1.53%) |
Sep 24, 2003 | 26.98 | 27.23 | 26.88 | 27.02 | 198,597 | +0.04(+0.16%) |
Sep 23, 2003 | 26.94 | 27.26 | 26.86 | 26.98 | 109,772 | +0.20(+0.75%) |
Sep 22, 2003 | 27.32 | 27.32 | 26.66 | 26.78 | 167,260 | -0.34(-1.24%) |
Sep 19, 2003 | 27.79 | 28.23 | 27.03 | 27.11 | 78,748 | -1.08(-3.82%) |
Sep 18, 2003 | 28.12 | 28.45 | 27.48 | 28.19 | 58,992 | +0.07(+0.24%) |
Sep 17, 2003 | 28.35 | 28.63 | 28.03 | 28.12 | 29,096 | -0.35(-1.21%) |
Sep 16, 2003 | 27.34 | 28.47 | 27.34 | 28.47 | 51,304 | +1.01(+3.68%) |
Sep 15, 2003 | 27.36 | 27.58 | 26.99 | 27.46 | 44,416 | -0.24(-0.88%) |
Sep 12, 2003 | 27.74 | 27.74 | 27.21 | 27.70 | 16,389 | +0.00(+0.00%) |
Sep 11, 2003 | 27.69 | 27.74 | 27.20 | 27.70 | 59,024 | +0.29(+1.08%) |
Sep 10, 2003 | 27.51 | 27.66 | 27.26 | 27.41 | 86,577 | +0.08(+0.31%) |
Sep 09, 2003 | 28.81 | 28.83 | 26.78 | 27.32 | 76,007 | -1.50(-5.20%) |
Sep 08, 2003 | 27.35 | 29.01 | 27.35 | 28.82 | 78,501 | +1.41(+5.13%) |
Sep 05, 2003 | 27.69 | 27.70 | 27.16 | 27.42 | 19,239 | -0.01(-0.03%) |
Sep 04, 2003 | 26.44 | 27.64 | 26.44 | 27.42 | 69,594 | +0.99(+3.73%) |
Sep 03, 2003 | 25.62 | 26.78 | 25.36 | 26.44 | 135,150 | +0.97(+3.80%) |
Sep 02, 2003 | 25.08 | 25.47 | 24.88 | 25.47 | 47,148 | +0.25(+1.00%) |
Aug 29, 2003 | 25.34 | 25.34 | 25.08 | 25.22 | 36,934 | -0.02(-0.07%) |
Aug 28, 2003 | 25.34 | 25.51 | 25.10 | 25.24 | 85,508 | -0.11(-0.43%) |
Aug 27, 2003 | 25.25 | 25.66 | 25.05 | 25.34 | 58,430 | +0.18(+0.70%) |
Aug 26, 2003 | 25.26 | 25.28 | 25.02 | 25.17 | 55,936 | -0.08(-0.33%) |
Aug 25, 2003 | 24.92 | 25.70 | 24.71 | 25.25 | 89,308 | +0.54(+2.18%) |
Aug 22, 2003 | 24.30 | 25.15 | 24.30 | 24.71 | 30,640 | +0.16(+0.65%) |
Aug 21, 2003 | 23.96 | 24.77 | 23.70 | 24.55 | 92,752 | -0.60(-2.38%) |
Aug 20, 2003 | 25.13 | 25.19 | 24.84 | 25.15 | 39,428 | +0.27(+1.08%) |
Aug 19, 2003 | 25.17 | 25.18 | 24.86 | 24.88 | 31,828 | +0.21(+0.85%) |
Aug 18, 2003 | 23.92 | 25.24 | 23.92 | 24.67 | 52,017 | -0.04(-0.17%) |
Aug 15, 2003 | 24.17 | 24.71 | 24.17 | 24.71 | 6,413 | +0.46(+1.91%) |
Aug 14, 2003 | 24.55 | 24.55 | 24.00 | 24.25 | 21,258 | -0.13(-0.52%) |
Aug 13, 2003 | 23.62 | 24.66 | 23.58 | 24.38 | 50,829 | +0.50(+2.08%) |
Aug 12, 2003 | 23.98 | 23.98 | 23.60 | 23.88 | 22,089 | -0.06(-0.25%) |
Aug 11, 2003 | 23.92 | 24.28 | 23.77 | 23.94 | 9,382 | -0.09(-0.39%) |
Aug 08, 2003 | 24.01 | 24.22 | 23.58 | 24.03 | 19,001 | -0.42(-1.72%) |
Aug 07, 2003 | 25.25 | 25.25 | 24.12 | 24.45 | 19,476 | -0.66(-2.62%) |
Aug 06, 2003 | 25.18 | 25.26 | 25.10 | 25.11 | 29,096 | -0.11(-0.43%) |
Aug 05, 2003 | 24.96 | 25.51 | 24.96 | 25.22 | 31,590 | +0.13(+0.50%) |
Aug 04, 2003 | 25.22 | 25.26 | 24.95 | 25.09 | 36,816 | +0.17(+0.68%) |