Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2003 | 26.48 | 26.71 | 26.29 | 26.60 | 2,137,685 | +0.17(+0.64%) |
Oct 30, 2003 | 26.53 | 26.53 | 26.06 | 26.43 | 1,552,822 | -0.06(-0.22%) |
Oct 29, 2003 | 25.12 | 26.54 | 24.80 | 26.49 | 4,345,602 | +1.50(+6.00%) |
Oct 28, 2003 | 25.25 | 25.25 | 24.73 | 24.99 | 2,345,269 | -0.31(-1.23%) |
Oct 27, 2003 | 25.24 | 25.36 | 24.95 | 25.30 | 1,313,302 | +0.13(+0.53%) |
Oct 24, 2003 | 25.13 | 25.25 | 24.96 | 25.17 | 900,840 | -0.09(-0.35%) |
Oct 23, 2003 | 24.81 | 25.36 | 24.79 | 25.26 | 1,377,038 | +0.45(+1.82%) |
Oct 22, 2003 | 25.44 | 25.44 | 24.68 | 24.81 | 2,011,294 | -0.64(-2.50%) |
Oct 21, 2003 | 25.30 | 25.83 | 25.19 | 25.44 | 2,683,980 | +0.21(+0.82%) |
Oct 20, 2003 | 25.12 | 25.26 | 24.89 | 25.24 | 2,221,043 | +0.14(+0.56%) |
Oct 17, 2003 | 25.13 | 25.16 | 24.78 | 25.10 | 3,985,780 | -0.74(-2.86%) |
Oct 16, 2003 | 26.12 | 26.14 | 25.73 | 25.83 | 1,600,997 | -0.18(-0.71%) |
Oct 15, 2003 | 25.93 | 26.02 | 25.72 | 26.02 | 2,011,429 | +0.18(+0.72%) |
Oct 14, 2003 | 25.67 | 25.77 | 25.50 | 25.83 | 934,805 | +0.35(+1.39%) |
Oct 13, 2003 | 25.14 | 25.56 | 25.20 | 25.48 | 1,037,921 | +0.34(+1.35%) |
Oct 10, 2003 | 25.49 | 25.42 | 24.95 | 25.14 | 2,124,017 | -0.35(-1.36%) |
Oct 09, 2003 | 25.86 | 25.98 | 25.16 | 25.49 | 1,839,434 | -0.34(-1.32%) |
Oct 08, 2003 | 25.86 | 25.86 | 25.72 | 25.83 | 2,027,803 | +0.09(+0.34%) |
Oct 07, 2003 | 25.75 | 25.78 | 25.30 | 25.74 | 2,285,592 | -0.16(-0.63%) |
Oct 06, 2003 | 25.86 | 25.90 | 25.59 | 25.90 | 1,233,462 | +0.04(+0.14%) |
Oct 03, 2003 | 25.83 | 25.83 | 25.83 | 25.86 | 2,778,571 | +0.44(+1.74%) |
Oct 02, 2003 | 25.21 | 25.47 | 25.13 | 25.42 | 1,669,199 | +0.32(+1.27%) |
Oct 01, 2003 | 24.42 | 25.10 | 24.39 | 25.10 | 1,770,961 | +0.66(+2.69%) |
Sep 30, 2003 | 24.57 | 24.73 | 24.39 | 24.45 | 1,405,456 | -0.37(-1.49%) |
Sep 29, 2003 | 24.38 | 24.81 | 24.25 | 24.81 | 1,534,824 | +0.72(+3.01%) |
Sep 26, 2003 | 24.02 | 24.42 | 24.02 | 24.09 | 1,392,871 | -0.16(-0.67%) |
Sep 25, 2003 | 24.45 | 24.67 | 24.31 | 24.25 | 946,308 | -0.06(-0.24%) |
Sep 24, 2003 | 24.91 | 25.03 | 24.31 | 24.31 | 1,872,588 | -0.60(-2.40%) |
Sep 23, 2003 | 24.68 | 24.87 | 24.49 | 24.91 | 1,121,144 | +0.31(+1.26%) |
Sep 22, 2003 | 24.72 | 24.90 | 24.50 | 24.60 | 1,063,362 | -0.17(-0.69%) |
Sep 19, 2003 | 25.49 | 25.49 | 24.66 | 24.77 | 3,041,231 | -0.22(-0.89%) |
Sep 18, 2003 | 24.16 | 25.06 | 24.16 | 24.99 | 2,130,513 | +0.27(+1.11%) |
Sep 17, 2003 | 24.61 | 24.75 | 24.53 | 24.72 | 1,633,745 | +0.10(+0.39%) |
Sep 16, 2003 | 23.65 | 24.74 | 24.05 | 24.62 | 3,319,183 | +0.98(+4.12%) |
Sep 15, 2003 | 23.33 | 23.68 | 22.39 | 23.65 | 3,986,051 | +0.11(+0.47%) |
Sep 12, 2003 | 23.50 | 23.63 | 22.76 | 23.54 | 4,406,497 | -0.32(-1.33%) |
Sep 11, 2003 | 24.33 | 24.36 | 23.83 | 23.85 | 1,921,034 | -0.47(-1.94%) |
Sep 10, 2003 | 24.16 | 24.42 | 24.12 | 24.33 | 1,691,527 | +0.11(+0.46%) |
Sep 09, 2003 | 24.43 | 24.72 | 24.13 | 24.22 | 1,484,349 | -0.21(-0.88%) |
Sep 08, 2003 | 24.04 | 24.50 | 24.04 | 24.43 | 2,045,666 | +0.42(+1.75%) |
Sep 05, 2003 | 23.79 | 23.98 | 23.68 | 24.01 | 1,637,669 | +0.21(+0.90%) |
Sep 04, 2003 | 23.76 | 23.99 | 23.76 | 23.80 | 2,470,577 | -0.07(-0.31%) |
Sep 03, 2003 | 24.02 | 24.09 | 23.72 | 23.87 | 2,782,089 | +0.00(+0.00%) |
Sep 02, 2003 | 23.72 | 24.09 | 23.54 | 23.87 | 2,434,446 | +0.07(+0.31%) |
Aug 29, 2003 | 23.65 | 23.83 | 23.52 | 23.80 | 1,613,717 | +0.14(+0.59%) |
Aug 28, 2003 | 24.13 | 24.16 | 23.61 | 23.65 | 2,486,004 | -0.44(-1.81%) |
Aug 27, 2003 | 24.33 | 24.33 | 24.04 | 24.09 | 686,760 | -0.20(-0.82%) |
Aug 26, 2003 | 24.35 | 24.46 | 23.91 | 24.29 | 1,226,831 | -0.13(-0.54%) |
Aug 25, 2003 | 24.57 | 24.59 | 23.75 | 24.42 | 1,240,092 | -0.09(-0.36%) |
Aug 22, 2003 | 24.95 | 25.00 | 24.33 | 24.51 | 1,171,755 | -0.34(-1.37%) |
Aug 21, 2003 | 25.22 | 25.41 | 24.70 | 24.85 | 2,370,980 | +0.00(+0.00%) |
Aug 20, 2003 | 24.26 | 24.85 | 24.17 | 24.85 | 2,050,537 | +0.60(+2.47%) |
Aug 19, 2003 | 24.50 | 24.50 | 24.12 | 24.25 | 1,066,203 | -0.16(-0.67%) |
Aug 18, 2003 | 24.47 | 24.67 | 24.30 | 24.42 | 1,411,275 | -0.07(-0.27%) |
Aug 15, 2003 | 24.40 | 24.50 | 24.13 | 24.48 | 1,112,754 | +0.09(+0.36%) |
Aug 14, 2003 | 24.28 | 24.49 | 23.96 | 24.39 | 1,529,276 | +0.19(+0.79%) |
Aug 13, 2003 | 24.57 | 24.64 | 24.05 | 24.20 | 938,053 | -0.30(-1.24%) |
Aug 12, 2003 | 24.24 | 24.51 | 24.21 | 24.50 | 1,195,977 | +0.28(+1.16%) |
Aug 11, 2003 | 24.24 | 24.60 | 24.10 | 24.22 | 1,937,137 | +0.07(+0.31%) |
Aug 08, 2003 | 23.68 | 24.24 | 23.63 | 24.15 | 1,396,525 | +0.59(+2.51%) |
Aug 07, 2003 | 23.94 | 23.95 | 23.43 | 23.56 | 2,029,833 | -0.52(-2.15%) |
Aug 06, 2003 | 23.73 | 24.29 | 23.61 | 24.08 | 1,721,569 | +0.32(+1.34%) |
Aug 05, 2003 | 23.98 | 24.16 | 23.67 | 23.76 | 1,914,944 | -0.21(-0.89%) |
Aug 04, 2003 | 23.69 | 24.01 | 23.54 | 23.97 | 2,310,085 | +0.21(+0.87%) |