Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2003 | 31.25 | 31.29 | 30.97 | 31.23 | 406,715 | +0.01(+0.03%) |
Oct 30, 2003 | 31.37 | 31.37 | 31.13 | 31.22 | 431,651 | -0.04(-0.12%) |
Oct 29, 2003 | 30.63 | 31.34 | 30.55 | 31.26 | 555,710 | +0.53(+1.71%) |
Oct 28, 2003 | 30.18 | 30.43 | 30.04 | 30.73 | 581,575 | +0.69(+2.31%) |
Oct 27, 2003 | 29.74 | 30.35 | 29.74 | 30.04 | 358,393 | +0.39(+1.31%) |
Oct 24, 2003 | 29.98 | 29.99 | 29.36 | 29.65 | 488,492 | -0.33(-1.09%) |
Oct 23, 2003 | 29.23 | 30.34 | 29.16 | 29.98 | 1,056,284 | +0.46(+1.55%) |
Oct 22, 2003 | 30.48 | 30.48 | 29.52 | 29.52 | 765,573 | -1.04(-3.41%) |
Oct 21, 2003 | 29.95 | 30.77 | 29.94 | 30.57 | 950,501 | +0.58(+1.92%) |
Oct 20, 2003 | 30.00 | 30.05 | 29.67 | 29.99 | 290,865 | +0.02(+0.06%) |
Oct 17, 2003 | 30.36 | 30.45 | 29.92 | 29.97 | 336,864 | -0.53(-1.75%) |
Oct 16, 2003 | 30.62 | 30.62 | 30.26 | 30.51 | 295,047 | +0.03(+0.10%) |
Oct 15, 2003 | 30.43 | 30.82 | 30.26 | 30.48 | 662,733 | +0.04(+0.14%) |
Oct 14, 2003 | 29.61 | 30.43 | 29.39 | 30.43 | 734,133 | +0.86(+2.90%) |
Oct 13, 2003 | 28.62 | 29.58 | 28.62 | 29.58 | 483,691 | +1.13(+3.96%) |
Oct 10, 2003 | 28.50 | 28.57 | 28.28 | 28.45 | 327,572 | -0.16(-0.57%) |
Oct 09, 2003 | 28.59 | 29.01 | 28.48 | 28.61 | 338,103 | +0.24(+0.83%) |
Oct 08, 2003 | 28.59 | 28.59 | 28.16 | 28.37 | 397,268 | -0.12(-0.42%) |
Oct 07, 2003 | 28.20 | 28.53 | 27.99 | 28.50 | 409,194 | +0.15(+0.52%) |
Oct 06, 2003 | 28.36 | 28.44 | 27.98 | 28.35 | 253,694 | +0.00(+0.02%) |
Oct 03, 2003 | 28.19 | 28.78 | 28.19 | 28.34 | 501,502 | +0.40(+1.43%) |
Oct 02, 2003 | 28.04 | 28.09 | 27.88 | 27.94 | 410,742 | +0.29(+1.04%) |
Oct 01, 2003 | 27.18 | 27.85 | 27.00 | 27.66 | 797,634 | +0.62(+2.31%) |
Sep 30, 2003 | 27.51 | 27.51 | 26.84 | 27.03 | 904,501 | -0.58(-2.10%) |
Sep 29, 2003 | 27.83 | 28.02 | 27.27 | 27.61 | 566,397 | -0.12(-0.42%) |
Sep 26, 2003 | 28.58 | 28.69 | 27.73 | 27.73 | 521,327 | -0.88(-3.07%) |
Sep 25, 2003 | 28.86 | 28.95 | 28.56 | 28.61 | 458,600 | -0.22(-0.75%) |
Sep 24, 2003 | 29.13 | 29.14 | 28.82 | 28.82 | 298,609 | -0.28(-0.95%) |
Sep 23, 2003 | 29.11 | 29.17 | 28.83 | 29.10 | 302,326 | +0.03(+0.10%) |
Sep 22, 2003 | 29.44 | 29.44 | 28.94 | 29.07 | 360,871 | -0.48(-1.63%) |
Sep 19, 2003 | 29.40 | 29.66 | 29.40 | 29.55 | 141,096 | +0.04(+0.13%) |
Sep 18, 2003 | 29.16 | 29.61 | 29.16 | 29.51 | 493,448 | +0.43(+1.50%) |
Sep 17, 2003 | 29.17 | 29.22 | 28.95 | 29.08 | 376,204 | +0.01(+0.04%) |
Sep 16, 2003 | 28.82 | 29.13 | 28.86 | 29.06 | 364,588 | +0.25(+0.85%) |
Sep 15, 2003 | 28.67 | 28.98 | 28.67 | 28.82 | 352,043 | +0.09(+0.30%) |
Sep 12, 2003 | 28.58 | 28.75 | 28.34 | 28.73 | 780,752 | +0.09(+0.30%) |
Sep 11, 2003 | 28.43 | 28.72 | 28.43 | 28.65 | 338,258 | +0.24(+0.83%) |
Sep 10, 2003 | 28.80 | 28.80 | 28.34 | 28.41 | 464,486 | -0.46(-1.58%) |
Sep 09, 2003 | 28.82 | 28.99 | 28.70 | 28.87 | 192,361 | +0.01(+0.04%) |
Sep 08, 2003 | 28.41 | 28.87 | 28.41 | 28.85 | 349,410 | +0.42(+1.48%) |
Sep 05, 2003 | 28.88 | 28.93 | 28.37 | 28.43 | 608,679 | -0.53(-1.84%) |
Sep 04, 2003 | 29.53 | 29.60 | 28.94 | 28.96 | 620,915 | -0.67(-2.27%) |
Sep 03, 2003 | 29.68 | 29.82 | 29.41 | 29.64 | 358,238 | +0.10(+0.35%) |
Sep 02, 2003 | 29.18 | 29.59 | 29.18 | 29.53 | 400,365 | +0.35(+1.19%) |
Aug 29, 2003 | 29.02 | 29.33 | 28.95 | 29.18 | 136,914 | +0.16(+0.55%) |
Aug 28, 2003 | 28.90 | 29.05 | 28.54 | 29.02 | 391,537 | +0.23(+0.79%) |
Aug 27, 2003 | 28.75 | 28.96 | 28.56 | 28.80 | 339,497 | +0.13(+0.45%) |
Aug 26, 2003 | 28.57 | 28.71 | 28.26 | 28.67 | 394,635 | -0.01(-0.03%) |
Aug 25, 2003 | 29.10 | 29.16 | 28.50 | 28.68 | 402,998 | -0.38(-1.32%) |
Aug 22, 2003 | 29.51 | 29.61 | 29.03 | 29.06 | 431,032 | -0.34(-1.16%) |
Aug 21, 2003 | 29.05 | 29.62 | 28.98 | 29.40 | 680,854 | +0.45(+1.55%) |
Aug 20, 2003 | 28.77 | 29.05 | 28.59 | 28.95 | 238,825 | +0.07(+0.24%) |
Aug 19, 2003 | 28.30 | 29.05 | 28.03 | 28.88 | 586,067 | +0.80(+2.84%) |
Aug 18, 2003 | 27.98 | 28.17 | 27.97 | 28.09 | 494,223 | +0.16(+0.57%) |
Aug 15, 2003 | 28.06 | 28.15 | 27.90 | 27.93 | 245,020 | -0.05(-0.18%) |
Aug 14, 2003 | 28.06 | 28.06 | 27.89 | 27.98 | 326,952 | -0.02(-0.08%) |
Aug 13, 2003 | 28.41 | 28.41 | 27.97 | 28.00 | 339,188 | -0.34(-1.22%) |
Aug 12, 2003 | 27.91 | 28.38 | 27.91 | 28.34 | 210,792 | +0.40(+1.43%) |
Aug 11, 2003 | 27.85 | 28.16 | 27.61 | 27.94 | 217,297 | +0.09(+0.34%) |
Aug 08, 2003 | 27.68 | 28.04 | 27.60 | 27.85 | 253,229 | +0.25(+0.92%) |
Aug 07, 2003 | 27.05 | 27.63 | 27.01 | 27.60 | 411,052 | +0.54(+2.00%) |
Aug 06, 2003 | 27.22 | 27.46 | 27.05 | 27.05 | 564,693 | -0.16(-0.59%) |
Aug 05, 2003 | 27.71 | 27.73 | 27.08 | 27.21 | 458,136 | -0.50(-1.79%) |
Aug 04, 2003 | 27.61 | 27.80 | 27.14 | 27.71 | 348,171 | +0.05(+0.17%) |