Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2003 | 28.75 | 28.75 | 28.48 | 28.51 | 67,926 | -0.07(-0.24%) |
Oct 30, 2003 | 28.52 | 28.60 | 28.52 | 28.58 | 29,533 | +0.07(+0.23%) |
Oct 29, 2003 | 28.28 | 28.55 | 28.28 | 28.51 | 106,812 | +0.48(+1.71%) |
Oct 28, 2003 | 28.51 | 28.52 | 27.92 | 28.03 | 201,319 | -0.48(-1.67%) |
Oct 27, 2003 | 28.32 | 28.68 | 28.32 | 28.51 | 158,988 | +0.43(+1.55%) |
Oct 24, 2003 | 28.26 | 28.34 | 28.02 | 28.08 | 59,559 | -0.31(-1.09%) |
Oct 23, 2003 | 28.56 | 28.56 | 28.15 | 28.39 | 79,247 | -0.29(-1.00%) |
Oct 22, 2003 | 28.85 | 28.85 | 28.59 | 28.67 | 130,931 | -0.34(-1.18%) |
Oct 21, 2003 | 28.97 | 29.02 | 28.97 | 29.02 | 19,688 | +0.04(+0.13%) |
Oct 20, 2003 | 29.05 | 29.06 | 28.98 | 28.98 | 30,517 | -0.06(-0.20%) |
Oct 17, 2003 | 29.07 | 29.10 | 28.97 | 29.04 | 135,361 | -0.18(-0.61%) |
Oct 16, 2003 | 29.23 | 29.23 | 29.13 | 29.21 | 5,906 | +0.00(+0.01%) |
Oct 15, 2003 | 29.16 | 29.22 | 29.21 | 29.21 | 10,336 | +0.06(+0.20%) |
Oct 14, 2003 | 29.21 | 29.21 | 29.09 | 29.16 | 17,720 | -0.07(-0.24%) |
Oct 13, 2003 | 29.30 | 29.30 | 29.09 | 29.22 | 233,806 | +0.14(+0.49%) |
Oct 10, 2003 | 29.21 | 29.21 | 29.02 | 29.08 | 37,901 | -0.16(-0.54%) |
Oct 09, 2003 | 29.25 | 29.27 | 29.24 | 29.24 | 23,626 | +0.16(+0.55%) |
Oct 08, 2003 | 29.11 | 29.11 | 29.00 | 29.08 | 133,392 | -0.07(-0.24%) |
Oct 07, 2003 | 29.08 | 29.18 | 29.04 | 29.15 | 63,004 | -0.02(-0.07%) |
Oct 06, 2003 | 29.05 | 29.17 | 29.05 | 29.17 | 15,751 | +0.34(+1.18%) |
Oct 03, 2003 | 28.86 | 29.04 | 28.78 | 28.83 | 45,284 | +0.31(+1.08%) |
Oct 02, 2003 | 28.31 | 28.54 | 28.50 | 28.52 | 24,118 | +0.21(+0.75%) |
Oct 01, 2003 | 28.20 | 28.31 | 28.20 | 28.31 | 84,170 | +0.24(+0.84%) |
Sep 30, 2003 | 27.87 | 28.14 | 27.75 | 28.08 | 164,402 | +0.14(+0.49%) |
Sep 29, 2003 | 27.80 | 27.94 | 27.80 | 27.94 | 91,061 | +0.10(+0.35%) |
Sep 26, 2003 | 27.79 | 27.86 | 27.62 | 27.84 | 186,552 | +0.07(+0.24%) |
Sep 25, 2003 | 27.83 | 27.91 | 27.61 | 27.78 | 152,589 | -0.07(-0.23%) |
Sep 24, 2003 | 27.98 | 27.98 | 27.86 | 27.84 | 21,657 | -0.15(-0.54%) |
Sep 23, 2003 | 27.73 | 27.95 | 27.73 | 27.99 | 51,683 | +0.22(+0.80%) |
Sep 22, 2003 | 27.80 | 27.80 | 27.68 | 27.77 | 7,875 | -0.01(-0.04%) |
Sep 19, 2003 | 27.62 | 27.77 | 27.62 | 27.78 | 81,709 | -0.19(-0.69%) |
Sep 18, 2003 | 27.88 | 27.99 | 27.88 | 27.98 | 895,353 | +0.14(+0.51%) |
Sep 17, 2003 | 27.76 | 27.83 | 27.73 | 27.83 | 23,626 | -0.04(-0.16%) |
Sep 16, 2003 | 27.90 | 28.00 | 27.92 | 27.88 | 31,010 | -0.02(-0.08%) |
Sep 15, 2003 | 27.88 | 28.04 | 27.88 | 27.90 | 18,704 | -0.14(-0.49%) |
Sep 12, 2003 | 27.94 | 28.11 | 27.81 | 28.04 | 54,144 | +0.06(+0.23%) |
Sep 11, 2003 | 27.82 | 27.98 | 27.82 | 27.97 | 97,952 | +0.18(+0.66%) |
Sep 10, 2003 | 27.95 | 28.01 | 27.63 | 27.79 | 105,335 | -0.34(-1.22%) |
Sep 09, 2003 | 28.18 | 28.18 | 27.94 | 28.13 | 20,673 | -0.08(-0.30%) |
Sep 08, 2003 | 28.10 | 28.22 | 28.01 | 28.22 | 18,704 | +0.10(+0.36%) |
Sep 05, 2003 | 28.16 | 28.24 | 28.08 | 28.12 | 12,797 | -0.07(-0.26%) |
Sep 04, 2003 | 28.21 | 28.34 | 28.14 | 28.19 | 48,237 | +0.03(+0.12%) |
Sep 03, 2003 | 27.99 | 28.20 | 27.98 | 28.16 | 81,709 | +0.26(+0.94%) |
Sep 02, 2003 | 27.58 | 27.90 | 27.54 | 27.89 | 49,222 | +0.36(+1.32%) |
Aug 29, 2003 | 27.49 | 27.53 | 27.47 | 27.53 | 29,041 | +0.12(+0.45%) |
Aug 28, 2003 | 27.49 | 27.49 | 27.38 | 27.41 | 19,196 | -0.05(-0.18%) |
Aug 27, 2003 | 27.17 | 27.46 | 27.16 | 27.45 | 161,941 | +0.29(+1.05%) |
Aug 26, 2003 | 26.91 | 27.17 | 26.76 | 27.17 | 62,512 | +0.33(+1.22%) |
Aug 25, 2003 | 26.90 | 26.98 | 26.82 | 26.84 | 109,765 | -0.38(-1.40%) |
Aug 22, 2003 | 27.31 | 27.34 | 27.16 | 27.22 | 118,625 | -0.24(-0.87%) |
Aug 21, 2003 | 27.43 | 27.48 | 27.35 | 27.46 | 41,346 | +0.09(+0.32%) |
Aug 20, 2003 | 27.27 | 27.40 | 27.14 | 27.37 | 36,424 | +0.17(+0.63%) |
Aug 19, 2003 | 27.27 | 27.29 | 27.20 | 27.20 | 97,460 | -0.04(-0.16%) |
Aug 18, 2003 | 27.12 | 27.32 | 27.12 | 27.24 | 33,963 | +0.14(+0.52%) |
Aug 15, 2003 | 27.32 | 27.32 | 27.10 | 27.10 | 6,398 | -0.10(-0.37%) |
Aug 14, 2003 | 27.07 | 27.20 | 26.98 | 27.20 | 31,502 | +0.19(+0.71%) |
Aug 13, 2003 | 27.19 | 27.19 | 26.97 | 27.01 | 204,272 | -0.05(-0.20%) |
Aug 12, 2003 | 27.19 | 27.19 | 27.01 | 27.07 | 11,813 | -0.14(-0.51%) |
Aug 11, 2003 | 27.19 | 27.22 | 27.10 | 27.20 | 25,103 | +0.07(+0.26%) |
Aug 08, 2003 | 27.11 | 27.19 | 27.07 | 27.13 | 31,502 | -0.02(-0.09%) |
Aug 07, 2003 | 26.88 | 27.17 | 26.88 | 27.16 | 29,533 | +0.15(+0.56%) |
Aug 06, 2003 | 26.98 | 27.03 | 26.75 | 27.01 | 26,087 | +0.02(+0.06%) |
Aug 05, 2003 | 27.12 | 27.12 | 26.99 | 26.99 | 10,828 | -0.04(-0.15%) |
Aug 04, 2003 | 26.95 | 27.07 | 26.87 | 27.03 | 83,185 | -0.24(-0.89%) |