Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2003 | 26.21 | 26.49 | 25.93 | 26.23 | 4,173,997 | +0.27(+1.04%) |
Oct 30, 2003 | 26.40 | 26.45 | 25.82 | 25.96 | 4,211,568 | -0.11(-0.43%) |
Oct 29, 2003 | 26.19 | 26.25 | 25.97 | 26.07 | 4,537,737 | -0.13(-0.48%) |
Oct 28, 2003 | 25.58 | 26.21 | 25.53 | 26.20 | 7,322,826 | +0.59(+2.29%) |
Oct 27, 2003 | 25.64 | 25.81 | 25.59 | 25.61 | 6,260,087 | +0.28(+1.09%) |
Oct 24, 2003 | 25.73 | 25.73 | 24.98 | 25.33 | 5,721,218 | -0.43(-1.67%) |
Oct 23, 2003 | 25.82 | 25.86 | 25.51 | 25.76 | 4,620,756 | -0.05(-0.20%) |
Oct 22, 2003 | 26.33 | 26.33 | 25.78 | 25.82 | 3,663,306 | -0.51(-1.96%) |
Oct 21, 2003 | 25.91 | 26.44 | 25.88 | 26.33 | 3,489,996 | +0.32(+1.22%) |
Oct 20, 2003 | 26.30 | 26.34 | 25.88 | 26.01 | 4,335,036 | -0.18(-0.68%) |
Oct 17, 2003 | 26.67 | 26.75 | 26.07 | 26.19 | 3,848,737 | -0.34(-1.29%) |
Oct 16, 2003 | 26.69 | 26.71 | 26.40 | 26.54 | 3,315,928 | -0.09(-0.35%) |
Oct 15, 2003 | 27.00 | 27.00 | 26.54 | 26.63 | 4,530,768 | -0.22(-0.81%) |
Oct 14, 2003 | 26.54 | 26.85 | 26.26 | 26.85 | 3,197,004 | +0.37(+1.40%) |
Oct 13, 2003 | 26.12 | 26.59 | 26.12 | 26.48 | 3,303,354 | +0.36(+1.36%) |
Oct 10, 2003 | 26.59 | 26.71 | 26.03 | 26.12 | 5,286,730 | -0.55(-2.05%) |
Oct 09, 2003 | 26.40 | 26.88 | 26.28 | 26.67 | 9,007,453 | +0.73(+2.80%) |
Oct 08, 2003 | 26.20 | 26.39 | 25.82 | 25.94 | 2,606,324 | -0.26(-0.98%) |
Oct 07, 2003 | 25.84 | 26.17 | 25.52 | 26.20 | 3,483,633 | +0.36(+1.38%) |
Oct 06, 2003 | 25.83 | 26.01 | 25.77 | 25.84 | 3,510,751 | -0.13(-0.51%) |
Oct 03, 2003 | 25.74 | 26.37 | 25.24 | 25.97 | 5,576,843 | +0.73(+2.90%) |
Oct 02, 2003 | 25.16 | 25.45 | 25.01 | 25.24 | 4,291,254 | -0.25(-0.98%) |
Oct 01, 2003 | 24.84 | 25.53 | 24.83 | 25.49 | 5,627,139 | +0.65(+2.63%) |
Sep 30, 2003 | 24.75 | 25.12 | 24.28 | 24.84 | 8,507,822 | +0.05(+0.21%) |
Sep 29, 2003 | 25.25 | 25.45 | 24.32 | 24.79 | 9,974,599 | -0.46(-1.83%) |
Sep 26, 2003 | 25.82 | 25.82 | 25.24 | 25.25 | 5,899,376 | -0.57(-2.20%) |
Sep 25, 2003 | 26.07 | 26.11 | 25.76 | 25.82 | 6,017,088 | +0.15(+0.57%) |
Sep 24, 2003 | 26.07 | 26.09 | 25.61 | 25.67 | 5,850,898 | -0.40(-1.52%) |
Sep 23, 2003 | 25.41 | 26.13 | 25.39 | 26.07 | 6,451,880 | +0.92(+3.65%) |
Sep 22, 2003 | 25.55 | 25.63 | 25.09 | 25.15 | 6,951,208 | -0.75(-2.91%) |
Sep 19, 2003 | 26.09 | 26.17 | 25.76 | 25.90 | 4,432,145 | -0.24(-0.91%) |
Sep 18, 2003 | 26.06 | 26.30 | 25.98 | 26.14 | 4,125,064 | +0.20(+0.79%) |
Sep 17, 2003 | 26.04 | 26.29 | 25.97 | 25.93 | 4,438,508 | -0.11(-0.41%) |
Sep 16, 2003 | 25.87 | 26.12 | 25.59 | 26.04 | 5,806,964 | +0.17(+0.66%) |
Sep 15, 2003 | 25.84 | 26.04 | 25.76 | 25.87 | 5,442,618 | +0.11(+0.41%) |
Sep 12, 2003 | 25.64 | 25.88 | 25.18 | 25.76 | 5,784,088 | -0.04(-0.15%) |
Sep 11, 2003 | 25.55 | 25.99 | 25.55 | 25.80 | 4,154,151 | +0.35(+1.37%) |
Sep 10, 2003 | 25.76 | 25.95 | 25.39 | 25.45 | 7,373,274 | +0.37(+1.47%) |
Sep 09, 2003 | 25.97 | 26.21 | 25.08 | 25.08 | 9,987,022 | -1.42(-5.35%) |
Sep 08, 2003 | 25.78 | 26.50 | 25.61 | 26.50 | 14,221,920 | +0.09(+0.35%) |
Sep 05, 2003 | 26.90 | 26.90 | 26.24 | 26.41 | 5,477,159 | -0.49(-1.82%) |
Sep 04, 2003 | 27.06 | 27.18 | 26.71 | 26.90 | 5,663,801 | -0.52(-1.90%) |
Sep 03, 2003 | 27.56 | 27.59 | 27.16 | 27.42 | 5,047,973 | +0.02(+0.07%) |
Sep 02, 2003 | 26.93 | 27.40 | 26.91 | 27.40 | 7,918,354 | +0.60(+2.24%) |
Aug 29, 2003 | 26.67 | 26.87 | 26.33 | 26.80 | 5,143,264 | +0.25(+0.94%) |
Aug 28, 2003 | 25.88 | 26.68 | 25.88 | 26.55 | 7,809,126 | +0.73(+2.81%) |
Aug 27, 2003 | 25.73 | 25.97 | 25.72 | 25.82 | 4,072,949 | +0.01(+0.05%) |
Aug 26, 2003 | 25.55 | 26.07 | 25.55 | 25.81 | 5,113,571 | +0.26(+1.01%) |
Aug 25, 2003 | 25.41 | 25.64 | 25.22 | 25.55 | 4,140,062 | +0.20(+0.81%) |
Aug 22, 2003 | 25.97 | 26.01 | 25.27 | 25.35 | 3,981,446 | -0.40(-1.56%) |
Aug 21, 2003 | 25.65 | 26.00 | 25.61 | 25.75 | 4,215,355 | +0.14(+0.54%) |
Aug 20, 2003 | 25.58 | 25.97 | 25.57 | 25.61 | 4,045,074 | -0.06(-0.23%) |
Aug 19, 2003 | 24.97 | 25.93 | 24.97 | 25.67 | 5,133,265 | +0.11(+0.44%) |
Aug 18, 2003 | 25.31 | 25.62 | 25.25 | 25.56 | 5,170,533 | +0.55(+2.19%) |
Aug 15, 2003 | 24.72 | 25.10 | 24.65 | 25.01 | 4,781,493 | +0.13(+0.50%) |
Aug 14, 2003 | 25.41 | 25.92 | 24.88 | 24.89 | 16,983,072 | -1.48(-5.61%) |
Aug 13, 2003 | 26.40 | 26.62 | 25.95 | 26.36 | 5,701,524 | -0.04(-0.15%) |
Aug 12, 2003 | 26.00 | 26.51 | 25.98 | 26.40 | 7,019,229 | +0.56(+2.17%) |
Aug 11, 2003 | 25.55 | 26.03 | 25.55 | 25.84 | 4,700,291 | +0.16(+0.62%) |
Aug 08, 2003 | 25.22 | 25.70 | 25.12 | 25.68 | 3,346,075 | +0.60(+2.39%) |
Aug 07, 2003 | 25.55 | 25.73 | 25.08 | 25.08 | 7,529,465 | +0.20(+0.82%) |
Aug 06, 2003 | 24.72 | 25.05 | 24.52 | 24.88 | 5,702,584 | +0.03(+0.11%) |
Aug 05, 2003 | 24.69 | 25.37 | 24.69 | 24.85 | 5,909,830 | -0.60(-2.36%) |
Aug 04, 2003 | 25.09 | 25.51 | 24.71 | 25.45 | 4,300,798 | +0.36(+1.45%) |