Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2003 | 26.01 | 26.97 | 25.98 | 26.91 | 2,361,540 | +1.12(+4.34%) |
Oct 30, 2003 | 26.82 | 27.25 | 25.65 | 25.79 | 5,144,695 | +0.00(+0.00%) |
Oct 29, 2003 | 25.67 | 26.03 | 25.46 | 25.79 | 1,256,678 | +0.05(+0.18%) |
Oct 28, 2003 | 25.34 | 25.75 | 25.34 | 25.74 | 1,172,682 | +0.48(+1.89%) |
Oct 27, 2003 | 25.50 | 25.56 | 25.22 | 25.26 | 1,562,686 | -0.10(-0.40%) |
Oct 24, 2003 | 25.60 | 25.60 | 24.88 | 25.36 | 1,527,069 | -0.24(-0.92%) |
Oct 23, 2003 | 25.56 | 25.73 | 25.30 | 25.60 | 1,625,163 | +0.04(+0.16%) |
Oct 22, 2003 | 26.24 | 26.24 | 25.51 | 25.56 | 1,601,567 | -0.68(-2.59%) |
Oct 21, 2003 | 26.33 | 26.33 | 26.00 | 26.24 | 838,329 | -0.16(-0.59%) |
Oct 20, 2003 | 26.25 | 26.40 | 26.15 | 26.39 | 1,298,231 | +0.28(+1.06%) |
Oct 17, 2003 | 26.11 | 26.31 | 26.07 | 26.12 | 1,456,726 | -0.05(-0.18%) |
Oct 16, 2003 | 25.75 | 26.27 | 25.75 | 26.17 | 986,881 | +0.41(+1.60%) |
Oct 15, 2003 | 25.90 | 25.90 | 25.57 | 25.75 | 695,566 | +0.01(+0.05%) |
Oct 14, 2003 | 25.59 | 25.75 | 25.30 | 25.74 | 583,669 | +0.20(+0.76%) |
Oct 13, 2003 | 25.44 | 25.75 | 25.27 | 25.55 | 615,576 | +0.35(+1.39%) |
Oct 10, 2003 | 25.39 | 25.40 | 25.17 | 25.19 | 742,609 | -0.20(-0.77%) |
Oct 09, 2003 | 25.40 | 25.69 | 25.32 | 25.39 | 820,076 | +0.01(+0.05%) |
Oct 08, 2003 | 25.26 | 25.38 | 25.15 | 25.38 | 1,086,014 | -0.03(-0.11%) |
Oct 07, 2003 | 25.36 | 25.50 | 25.12 | 25.40 | 947,257 | +0.04(+0.16%) |
Oct 06, 2003 | 25.06 | 25.41 | 24.97 | 25.36 | 754,036 | +0.30(+1.21%) |
Oct 03, 2003 | 24.93 | 25.40 | 24.91 | 25.06 | 1,243,915 | +0.67(+2.73%) |
Oct 02, 2003 | 24.45 | 24.52 | 24.24 | 24.39 | 717,826 | -0.07(-0.30%) |
Oct 01, 2003 | 23.87 | 24.49 | 23.86 | 24.47 | 1,378,517 | +0.63(+2.63%) |
Sep 30, 2003 | 24.11 | 24.11 | 23.58 | 23.84 | 986,733 | -0.32(-1.34%) |
Sep 29, 2003 | 24.30 | 24.46 | 23.89 | 24.16 | 1,229,817 | -0.13(-0.53%) |
Sep 26, 2003 | 24.29 | 24.35 | 23.98 | 24.29 | 1,548,587 | +0.01(+0.03%) |
Sep 25, 2003 | 24.43 | 24.47 | 24.33 | 24.29 | 1,174,611 | -0.15(-0.61%) |
Sep 24, 2003 | 24.57 | 24.74 | 24.45 | 24.43 | 1,398,700 | -0.14(-0.58%) |
Sep 23, 2003 | 24.31 | 24.62 | 24.29 | 24.57 | 763,089 | +0.27(+1.11%) |
Sep 22, 2003 | 24.75 | 24.75 | 24.12 | 24.31 | 1,058,857 | -0.44(-1.77%) |
Sep 19, 2003 | 25.50 | 25.50 | 23.64 | 24.74 | 2,242,373 | -0.75(-2.96%) |
Sep 18, 2003 | 24.60 | 25.98 | 24.60 | 25.50 | 2,223,525 | +0.97(+3.96%) |
Sep 17, 2003 | 24.50 | 24.58 | 24.38 | 24.53 | 782,975 | -0.01(-0.03%) |
Sep 16, 2003 | 24.26 | 24.54 | 24.26 | 24.53 | 828,386 | +0.42(+1.76%) |
Sep 15, 2003 | 24.24 | 24.29 | 23.91 | 24.11 | 843,524 | -0.23(-0.94%) |
Sep 12, 2003 | 24.16 | 24.39 | 24.11 | 24.34 | 716,639 | +0.11(+0.44%) |
Sep 11, 2003 | 24.39 | 24.49 | 24.14 | 24.23 | 564,971 | -0.03(-0.11%) |
Sep 10, 2003 | 24.53 | 24.64 | 24.22 | 24.26 | 767,689 | -0.37(-1.50%) |
Sep 09, 2003 | 24.77 | 24.79 | 24.52 | 24.63 | 584,857 | -0.21(-0.84%) |
Sep 08, 2003 | 24.91 | 25.02 | 24.72 | 24.84 | 676,125 | +0.00(+0.00%) |
Sep 05, 2003 | 24.93 | 24.93 | 24.75 | 24.84 | 1,053,514 | -0.14(-0.57%) |
Sep 04, 2003 | 24.99 | 25.07 | 24.73 | 24.98 | 1,054,850 | -0.06(-0.24%) |
Sep 03, 2003 | 24.80 | 25.21 | 24.76 | 25.04 | 1,238,573 | +0.30(+1.23%) |
Sep 02, 2003 | 23.99 | 24.76 | 23.93 | 24.74 | 1,535,231 | +0.87(+3.64%) |
Aug 29, 2003 | 23.66 | 23.87 | 23.58 | 23.87 | 935,088 | +0.18(+0.74%) |
Aug 28, 2003 | 23.79 | 23.85 | 23.48 | 23.69 | 903,924 | -0.02(-0.09%) |
Aug 27, 2003 | 23.89 | 23.90 | 23.63 | 23.71 | 618,396 | -0.24(-1.01%) |
Aug 26, 2003 | 23.79 | 24.02 | 23.45 | 23.95 | 761,902 | +0.13(+0.57%) |
Aug 25, 2003 | 23.89 | 23.89 | 23.52 | 23.82 | 695,120 | -0.07(-0.28%) |
Aug 22, 2003 | 24.53 | 24.60 | 23.82 | 23.89 | 631,901 | -0.47(-1.94%) |
Aug 21, 2003 | 24.56 | 24.72 | 24.21 | 24.36 | 721,981 | -0.15(-0.63%) |
Aug 20, 2003 | 24.22 | 24.56 | 24.03 | 24.51 | 777,781 | +0.23(+0.94%) |
Aug 19, 2003 | 24.43 | 24.43 | 24.02 | 24.29 | 1,124,896 | -0.04(-0.17%) |
Aug 18, 2003 | 24.43 | 24.49 | 24.23 | 24.33 | 632,049 | -0.03(-0.14%) |
Aug 15, 2003 | 24.43 | 24.44 | 24.19 | 24.36 | 376,053 | -0.08(-0.33%) |
Aug 14, 2003 | 23.89 | 24.45 | 23.77 | 24.44 | 1,294,076 | +0.49(+2.03%) |
Aug 13, 2003 | 24.26 | 24.26 | 23.88 | 23.95 | 831,948 | -0.24(-0.97%) |
Aug 12, 2003 | 24.12 | 24.24 | 23.96 | 24.19 | 1,500,950 | +0.22(+0.90%) |
Aug 11, 2003 | 23.83 | 24.25 | 23.77 | 23.98 | 1,517,126 | +0.14(+0.59%) |
Aug 08, 2003 | 23.59 | 24.12 | 23.54 | 23.83 | 2,055,088 | +0.25(+1.06%) |
Aug 07, 2003 | 23.58 | 23.72 | 23.34 | 23.58 | 2,025,259 | -0.13(-0.57%) |
Aug 06, 2003 | 23.57 | 23.89 | 23.45 | 23.72 | 1,352,250 | +0.15(+0.63%) |
Aug 05, 2003 | 23.99 | 24.22 | 23.55 | 23.57 | 2,216,699 | -0.51(-2.13%) |
Aug 04, 2003 | 24.49 | 24.49 | 23.60 | 24.08 | 2,298,172 | -0.36(-1.49%) |