Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2003 | 28.19 | 28.19 | 27.81 | 27.99 | 1,008,937 | -0.25(-0.88%) |
Oct 30, 2003 | 27.95 | 28.37 | 27.95 | 28.23 | 2,043,981 | +0.60(+2.18%) |
Oct 29, 2003 | 26.49 | 28.03 | 26.14 | 27.63 | 4,036,123 | +1.11(+4.17%) |
Oct 28, 2003 | 26.67 | 26.67 | 26.22 | 26.53 | 1,856,017 | -0.08(-0.30%) |
Oct 27, 2003 | 26.43 | 26.67 | 26.38 | 26.61 | 987,182 | +0.17(+0.65%) |
Oct 24, 2003 | 26.52 | 26.52 | 26.19 | 26.43 | 727,240 | -0.08(-0.32%) |
Oct 23, 2003 | 26.40 | 26.61 | 26.18 | 26.52 | 998,495 | +0.11(+0.43%) |
Oct 22, 2003 | 26.73 | 26.73 | 26.29 | 26.40 | 694,794 | -0.33(-1.23%) |
Oct 21, 2003 | 26.72 | 26.94 | 26.70 | 26.73 | 885,866 | +0.02(+0.06%) |
Oct 20, 2003 | 26.85 | 26.88 | 26.62 | 26.72 | 549,097 | -0.06(-0.23%) |
Oct 17, 2003 | 27.04 | 27.12 | 26.80 | 26.78 | 594,845 | -0.29(-1.08%) |
Oct 16, 2003 | 26.81 | 27.12 | 26.81 | 27.07 | 796,359 | +0.09(+0.33%) |
Oct 15, 2003 | 27.05 | 27.20 | 26.90 | 26.98 | 1,296,725 | +0.04(+0.16%) |
Oct 14, 2003 | 26.78 | 26.94 | 26.75 | 26.94 | 1,210,948 | +0.16(+0.59%) |
Oct 13, 2003 | 26.61 | 26.79 | 26.69 | 26.78 | 701,631 | +0.17(+0.65%) |
Oct 10, 2003 | 26.69 | 26.84 | 26.57 | 26.61 | 686,341 | +0.10(+0.39%) |
Oct 09, 2003 | 26.56 | 26.81 | 26.39 | 26.51 | 839,123 | -0.05(-0.20%) |
Oct 08, 2003 | 26.42 | 26.67 | 26.34 | 26.56 | 1,099,811 | +0.21(+0.81%) |
Oct 07, 2003 | 26.20 | 26.39 | 25.54 | 26.34 | 852,425 | +0.15(+0.57%) |
Oct 06, 2003 | 26.08 | 26.30 | 26.02 | 26.20 | 982,334 | +0.12(+0.48%) |
Oct 03, 2003 | 25.82 | 26.34 | 25.54 | 26.07 | 1,318,605 | +0.53(+2.08%) |
Oct 02, 2003 | 25.44 | 25.60 | 25.40 | 25.54 | 652,651 | +0.09(+0.36%) |
Oct 01, 2003 | 25.14 | 25.45 | 25.06 | 25.45 | 1,129,149 | +0.53(+2.13%) |
Sep 30, 2003 | 24.90 | 25.06 | 24.61 | 24.92 | 1,367,336 | +0.02(+0.08%) |
Sep 29, 2003 | 24.34 | 25.04 | 24.66 | 24.90 | 3,086,483 | +0.56(+2.30%) |
Sep 26, 2003 | 24.45 | 24.48 | 24.18 | 24.34 | 1,261,047 | -0.14(-0.58%) |
Sep 25, 2003 | 24.68 | 24.72 | 24.54 | 24.48 | 1,198,144 | -0.16(-0.67%) |
Sep 24, 2003 | 24.96 | 24.96 | 24.57 | 24.64 | 1,405,749 | -0.27(-1.10%) |
Sep 23, 2003 | 24.86 | 24.98 | 24.82 | 24.92 | 1,262,166 | +0.08(+0.32%) |
Sep 22, 2003 | 24.96 | 25.03 | 24.78 | 24.84 | 1,072,213 | -0.42(-1.67%) |
Sep 19, 2003 | 25.46 | 25.46 | 25.23 | 25.26 | 1,603,037 | -0.16(-0.63%) |
Sep 18, 2003 | 25.34 | 25.48 | 25.27 | 25.42 | 1,329,420 | +0.08(+0.32%) |
Sep 17, 2003 | 25.51 | 25.51 | 25.32 | 25.34 | 547,108 | -0.27(-1.07%) |
Sep 16, 2003 | 25.61 | 25.80 | 25.49 | 25.61 | 918,685 | +0.00(+0.00%) |
Sep 15, 2003 | 25.76 | 25.77 | 25.50 | 25.61 | 791,013 | -0.14(-0.56%) |
Sep 12, 2003 | 25.56 | 25.84 | 25.32 | 25.76 | 1,405,625 | +0.30(+1.17%) |
Sep 11, 2003 | 25.38 | 25.66 | 25.29 | 25.46 | 819,979 | +0.24(+0.96%) |
Sep 10, 2003 | 25.36 | 25.41 | 25.15 | 25.22 | 1,172,162 | -0.26(-1.01%) |
Sep 09, 2003 | 25.61 | 25.76 | 25.48 | 25.48 | 792,257 | -0.38(-1.46%) |
Sep 08, 2003 | 25.74 | 26.03 | 25.66 | 25.85 | 1,145,435 | +0.17(+0.66%) |
Sep 05, 2003 | 25.61 | 25.81 | 25.40 | 25.68 | 780,322 | -0.13(-0.50%) |
Sep 04, 2003 | 25.96 | 26.01 | 25.73 | 25.81 | 625,551 | -0.20(-0.76%) |
Sep 03, 2003 | 25.81 | 26.10 | 25.73 | 26.01 | 1,054,685 | +0.12(+0.45%) |
Sep 02, 2003 | 25.67 | 25.90 | 25.54 | 25.89 | 1,078,180 | +0.23(+0.88%) |
Aug 29, 2003 | 25.66 | 25.72 | 25.50 | 25.67 | 494,399 | +0.00(+0.02%) |
Aug 28, 2003 | 25.38 | 25.73 | 25.19 | 25.66 | 689,448 | +0.33(+1.29%) |
Aug 27, 2003 | 25.56 | 25.56 | 25.27 | 25.34 | 798,597 | -0.12(-0.47%) |
Aug 26, 2003 | 25.76 | 25.86 | 25.30 | 25.46 | 1,507,439 | -0.40(-1.56%) |
Aug 25, 2003 | 25.84 | 25.95 | 25.68 | 25.86 | 617,346 | -0.10(-0.39%) |
Aug 22, 2003 | 26.45 | 26.46 | 25.96 | 25.96 | 809,536 | -0.28(-1.07%) |
Aug 21, 2003 | 25.98 | 26.37 | 25.92 | 26.24 | 1,030,692 | +0.33(+1.26%) |
Aug 20, 2003 | 26.10 | 26.10 | 25.90 | 25.92 | 741,039 | -0.18(-0.68%) |
Aug 19, 2003 | 26.09 | 26.12 | 25.56 | 26.10 | 946,655 | +0.01(+0.03%) |
Aug 18, 2003 | 25.78 | 26.13 | 25.70 | 26.09 | 714,560 | +0.38(+1.47%) |
Aug 15, 2003 | 25.79 | 25.79 | 25.44 | 25.71 | 378,165 | -0.08(-0.31%) |
Aug 14, 2003 | 25.54 | 25.96 | 25.48 | 25.79 | 1,677,501 | +0.45(+1.78%) |
Aug 13, 2003 | 25.38 | 25.73 | 25.25 | 25.34 | 1,157,120 | +0.06(+0.25%) |
Aug 12, 2003 | 25.34 | 25.34 | 25.05 | 25.27 | 1,122,934 | +0.07(+0.27%) |
Aug 11, 2003 | 25.10 | 25.33 | 25.04 | 25.21 | 1,204,733 | -0.07(-0.29%) |
Aug 08, 2003 | 25.28 | 25.49 | 25.19 | 25.28 | 1,539,388 | -0.37(-1.44%) |
Aug 07, 2003 | 25.61 | 25.94 | 24.84 | 25.65 | 1,556,792 | +0.04(+0.14%) |
Aug 06, 2003 | 25.62 | 25.89 | 25.44 | 25.61 | 1,458,832 | -0.01(-0.03%) |
Aug 05, 2003 | 25.84 | 26.02 | 25.62 | 25.62 | 1,152,520 | -0.22(-0.86%) |
Aug 04, 2003 | 26.12 | 26.12 | 25.33 | 25.84 | 1,791,746 | -0.27(-1.05%) |