Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2003 | 28.58 | 28.80 | 28.54 | 28.53 | 3,337,133 | -0.05(-0.18%) |
Oct 30, 2003 | 29.06 | 29.06 | 28.53 | 28.58 | 3,874,884 | -0.48(-1.66%) |
Oct 29, 2003 | 28.71 | 29.12 | 28.57 | 29.06 | 5,678,789 | +0.35(+1.21%) |
Oct 28, 2003 | 28.64 | 28.78 | 28.39 | 28.72 | 5,316,873 | -0.06(-0.20%) |
Oct 27, 2003 | 28.96 | 29.06 | 28.44 | 28.78 | 3,848,301 | -0.19(-0.65%) |
Oct 24, 2003 | 28.88 | 28.96 | 28.22 | 28.96 | 3,072,134 | +0.08(+0.28%) |
Oct 23, 2003 | 28.78 | 29.04 | 28.59 | 28.88 | 3,432,665 | +0.00(+0.00%) |
Oct 22, 2003 | 29.07 | 29.07 | 28.80 | 28.88 | 4,166,051 | -0.19(-0.65%) |
Oct 21, 2003 | 29.07 | 29.21 | 28.78 | 29.07 | 4,662,128 | +0.09(+0.30%) |
Oct 20, 2003 | 28.94 | 29.17 | 28.84 | 28.98 | 4,168,405 | +0.06(+0.20%) |
Oct 17, 2003 | 28.85 | 29.10 | 28.80 | 28.93 | 8,676,712 | +0.10(+0.35%) |
Oct 16, 2003 | 28.29 | 29.11 | 28.73 | 28.83 | 10,115,239 | +0.53(+1.89%) |
Oct 15, 2003 | 28.40 | 28.46 | 28.01 | 28.29 | 5,537,844 | +0.34(+1.21%) |
Oct 14, 2003 | 27.37 | 27.84 | 27.24 | 27.95 | 4,548,043 | +0.54(+1.98%) |
Oct 13, 2003 | 27.41 | 28.17 | 27.38 | 27.41 | 3,306,535 | +0.00(+0.00%) |
Oct 10, 2003 | 27.64 | 27.57 | 27.41 | 27.41 | 1,457,633 | -0.23(-0.84%) |
Oct 09, 2003 | 27.84 | 27.99 | 27.50 | 27.64 | 2,690,419 | -0.01(-0.05%) |
Oct 08, 2003 | 27.40 | 27.66 | 27.32 | 27.66 | 2,562,488 | +0.21(+0.76%) |
Oct 07, 2003 | 27.12 | 27.45 | 27.02 | 27.45 | 1,900,544 | +0.16(+0.58%) |
Oct 06, 2003 | 27.18 | 27.40 | 27.00 | 27.29 | 1,570,057 | +0.10(+0.37%) |
Oct 03, 2003 | 27.30 | 27.42 | 27.00 | 27.19 | 2,944,618 | +0.19(+0.70%) |
Oct 02, 2003 | 26.94 | 27.06 | 26.85 | 27.00 | 2,899,760 | +0.06(+0.21%) |
Oct 01, 2003 | 26.45 | 27.01 | 26.41 | 26.94 | 3,525,152 | +0.56(+2.11%) |
Sep 30, 2003 | 26.49 | 26.51 | 26.18 | 26.38 | 3,438,203 | -0.06(-0.22%) |
Sep 29, 2003 | 26.36 | 26.53 | 26.29 | 26.44 | 3,329,656 | +0.08(+0.30%) |
Sep 26, 2003 | 26.36 | 26.51 | 26.13 | 26.36 | 2,390,668 | +0.01(+0.03%) |
Sep 25, 2003 | 26.65 | 26.68 | 26.35 | 26.36 | 2,445,357 | -0.15(-0.57%) |
Sep 24, 2003 | 27.05 | 27.04 | 26.51 | 26.51 | 2,828,595 | -0.54(-2.00%) |
Sep 23, 2003 | 26.85 | 26.89 | 26.85 | 27.05 | 1,741,877 | +0.17(+0.62%) |
Sep 22, 2003 | 26.94 | 27.03 | 26.75 | 26.88 | 2,412,959 | -0.19(-0.69%) |
Sep 19, 2003 | 26.80 | 26.98 | 26.49 | 27.07 | 4,358,916 | +0.38(+1.43%) |
Sep 18, 2003 | 26.32 | 26.84 | 26.25 | 26.69 | 3,964,325 | +0.37(+1.40%) |
Sep 17, 2003 | 26.54 | 26.57 | 26.31 | 26.32 | 2,302,196 | -0.30(-1.14%) |
Sep 16, 2003 | 25.68 | 26.62 | 25.71 | 26.62 | 6,886,099 | +0.94(+3.66%) |
Sep 15, 2003 | 25.75 | 25.86 | 25.19 | 25.68 | 5,553,073 | -0.31(-1.19%) |
Sep 12, 2003 | 26.22 | 26.22 | 25.82 | 25.99 | 3,950,895 | -0.42(-1.59%) |
Sep 11, 2003 | 26.76 | 26.93 | 26.15 | 26.41 | 4,488,923 | -0.32(-1.22%) |
Sep 10, 2003 | 26.72 | 26.99 | 26.67 | 26.74 | 2,775,152 | +0.07(+0.27%) |
Sep 09, 2003 | 26.69 | 26.85 | 26.61 | 26.67 | 2,886,330 | -0.12(-0.46%) |
Sep 08, 2003 | 26.59 | 26.98 | 26.58 | 26.79 | 2,675,189 | +0.21(+0.79%) |
Sep 05, 2003 | 26.40 | 26.67 | 26.40 | 26.58 | 2,503,922 | +0.00(+0.00%) |
Sep 04, 2003 | 26.36 | 26.62 | 26.36 | 26.58 | 3,066,319 | +0.15(+0.57%) |
Sep 03, 2003 | 26.22 | 26.54 | 26.18 | 26.43 | 3,141,637 | +0.30(+1.16%) |
Sep 02, 2003 | 25.93 | 26.22 | 25.74 | 26.12 | 2,972,309 | +0.30(+1.18%) |
Aug 29, 2003 | 25.46 | 25.83 | 25.39 | 25.82 | 2,330,579 | +0.14(+0.53%) |
Aug 28, 2003 | 25.60 | 25.76 | 25.42 | 25.68 | 3,664,436 | +0.04(+0.14%) |
Aug 27, 2003 | 25.99 | 25.99 | 25.58 | 25.65 | 4,653,683 | -0.42(-1.61%) |
Aug 26, 2003 | 26.04 | 26.15 | 25.78 | 26.07 | 3,053,996 | +0.02(+0.08%) |
Aug 25, 2003 | 26.09 | 26.17 | 25.99 | 26.04 | 2,034,151 | -0.15(-0.58%) |
Aug 22, 2003 | 26.76 | 26.82 | 26.18 | 26.20 | 2,843,132 | -0.39(-1.47%) |
Aug 21, 2003 | 26.72 | 26.90 | 26.51 | 26.59 | 3,981,770 | +0.35(+1.35%) |
Aug 20, 2003 | 25.84 | 26.36 | 25.84 | 26.23 | 3,643,252 | +0.22(+0.83%) |
Aug 19, 2003 | 26.13 | 26.21 | 25.94 | 26.02 | 2,103,378 | -0.12(-0.44%) |
Aug 18, 2003 | 26.15 | 26.28 | 26.06 | 26.13 | 2,093,409 | -0.01(-0.06%) |
Aug 15, 2003 | 26.25 | 26.25 | 26.02 | 26.15 | 1,772,890 | +0.04(+0.17%) |
Aug 14, 2003 | 25.89 | 26.23 | 25.81 | 26.10 | 3,918,082 | +0.18(+0.70%) |
Aug 13, 2003 | 26.00 | 26.17 | 25.84 | 25.92 | 3,292,828 | -0.05(-0.19%) |
Aug 12, 2003 | 26.07 | 26.10 | 25.75 | 25.97 | 5,036,090 | -0.07(-0.25%) |
Aug 11, 2003 | 26.56 | 26.56 | 25.94 | 26.04 | 4,935,296 | -0.52(-1.96%) |
Aug 08, 2003 | 26.67 | 26.72 | 26.52 | 26.56 | 2,014,629 | +0.01(+0.05%) |
Aug 07, 2003 | 26.33 | 26.62 | 26.27 | 26.54 | 2,918,174 | +0.22(+0.85%) |
Aug 06, 2003 | 26.25 | 26.57 | 26.19 | 26.32 | 3,741,554 | +0.06(+0.22%) |
Aug 05, 2003 | 26.46 | 26.76 | 25.99 | 26.26 | 3,429,065 | -0.29(-1.09%) |
Aug 04, 2003 | 26.87 | 26.92 | 26.51 | 26.55 | 4,355,178 | -0.58(-2.13%) |