Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2003 | 24.45 | 24.45 | 23.80 | 24.15 | 102,400 | -0.18(-0.74%) |
Oct 30, 2003 | 24.95 | 24.95 | 24.33 | 24.33 | 99,900 | -0.63(-2.52%) |
Oct 29, 2003 | 24.90 | 25.10 | 24.78 | 24.96 | 34,600 | +0.21(+0.85%) |
Oct 28, 2003 | 24.97 | 24.97 | 24.65 | 24.75 | 21,700 | -0.19(-0.76%) |
Oct 27, 2003 | 24.83 | 25.00 | 24.72 | 24.94 | 19,300 | +0.16(+0.65%) |
Oct 24, 2003 | 25.02 | 25.02 | 24.70 | 24.78 | 57,600 | -0.33(-1.31%) |
Oct 23, 2003 | 25.40 | 25.63 | 25.11 | 25.11 | 23,100 | -0.32(-1.26%) |
Oct 22, 2003 | 25.51 | 25.51 | 25.35 | 25.43 | 151,900 | +0.02(+0.08%) |
Oct 21, 2003 | 25.75 | 25.75 | 25.40 | 25.41 | 31,400 | -0.33(-1.28%) |
Oct 20, 2003 | 25.93 | 25.93 | 25.64 | 25.74 | 31,800 | -0.26(-1.00%) |
Oct 17, 2003 | 25.45 | 26.00 | 25.35 | 26.00 | 83,800 | +0.47(+1.84%) |
Oct 16, 2003 | 25.20 | 25.53 | 25.20 | 25.53 | 331,900 | -0.41(-1.58%) |
Oct 15, 2003 | 26.20 | 26.20 | 25.93 | 25.94 | 36,300 | -0.31(-1.18%) |
Oct 14, 2003 | 26.14 | 26.25 | 26.06 | 26.25 | 26,500 | +0.00(+0.00%) |
Oct 13, 2003 | 26.10 | 26.44 | 25.85 | 26.25 | 23,500 | +0.34(+1.31%) |
Oct 10, 2003 | 25.60 | 25.79 | 25.60 | 25.91 | 30,000 | +0.26(+1.01%) |
Oct 09, 2003 | 25.45 | 25.70 | 25.45 | 25.65 | 208,500 | +0.24(+0.94%) |
Oct 08, 2003 | 25.52 | 25.58 | 25.22 | 25.41 | 17,100 | -0.07(-0.27%) |
Oct 07, 2003 | 25.60 | 25.62 | 25.44 | 25.48 | 43,000 | -0.12(-0.47%) |
Oct 06, 2003 | 25.40 | 25.60 | 25.40 | 25.60 | 17,500 | +0.10(+0.39%) |
Oct 03, 2003 | 25.60 | 25.60 | 25.45 | 25.50 | 25,600 | -0.02(-0.08%) |
Oct 02, 2003 | 25.52 | 25.56 | 25.47 | 25.52 | 57,300 | +0.02(+0.08%) |
Oct 01, 2003 | 25.49 | 25.50 | 25.39 | 25.50 | 29,700 | +0.05(+0.20%) |
Sep 30, 2003 | 25.46 | 25.46 | 25.20 | 25.45 | 41,900 | +0.05(+0.20%) |
Sep 29, 2003 | 25.26 | 25.41 | 25.10 | 25.40 | 26,500 | +0.29(+1.15%) |
Sep 26, 2003 | 25.55 | 25.55 | 25.11 | 25.11 | 41,200 | -0.85(-3.27%) |
Sep 25, 2003 | 26.35 | 26.35 | 25.90 | 25.96 | 27,900 | -0.39(-1.48%) |
Sep 24, 2003 | 26.40 | 26.47 | 26.18 | 26.35 | 15,300 | -0.02(-0.08%) |
Sep 23, 2003 | 25.85 | 26.33 | 25.85 | 26.37 | 21,500 | +0.47(+1.81%) |
Sep 22, 2003 | 25.95 | 25.95 | 25.74 | 25.90 | 25,300 | +0.08(+0.31%) |
Sep 19, 2003 | 25.94 | 25.94 | 25.94 | 25.82 | 30,600 | -0.02(-0.08%) |
Sep 18, 2003 | 25.73 | 26.03 | 25.70 | 25.84 | 16,000 | +0.08(+0.31%) |
Sep 17, 2003 | 25.96 | 25.96 | 25.65 | 25.76 | 11,400 | -0.05(-0.19%) |
Sep 16, 2003 | 25.97 | 26.03 | 25.81 | 25.81 | 24,900 | -0.19(-0.73%) |
Sep 15, 2003 | 25.99 | 26.25 | 25.66 | 26.00 | 59,300 | +0.11(+0.42%) |
Sep 12, 2003 | 25.90 | 25.98 | 25.40 | 25.89 | 66,700 | +0.52(+2.05%) |
Sep 11, 2003 | 25.03 | 25.44 | 25.02 | 25.37 | 24,900 | +0.29(+1.16%) |
Sep 10, 2003 | 25.15 | 25.24 | 25.01 | 25.08 | 22,900 | -0.02(-0.08%) |
Sep 09, 2003 | 25.75 | 25.76 | 25.06 | 25.10 | 131,000 | -0.60(-2.33%) |
Sep 08, 2003 | 25.47 | 25.79 | 25.40 | 25.70 | 17,600 | +0.18(+0.71%) |
Sep 05, 2003 | 25.76 | 25.90 | 25.48 | 25.52 | 16,200 | -0.24(-0.93%) |
Sep 04, 2003 | 25.75 | 25.80 | 25.64 | 25.76 | 12,300 | +0.10(+0.39%) |
Sep 03, 2003 | 25.30 | 25.95 | 25.27 | 25.66 | 40,100 | +0.31(+1.22%) |
Sep 02, 2003 | 25.00 | 25.39 | 24.40 | 25.35 | 51,100 | +0.37(+1.48%) |
Aug 29, 2003 | 24.99 | 24.99 | 24.85 | 24.98 | 43,100 | -0.01(-0.04%) |
Aug 28, 2003 | 24.95 | 24.99 | 24.77 | 24.99 | 20,900 | +0.14(+0.56%) |
Aug 27, 2003 | 24.90 | 24.94 | 24.83 | 24.85 | 31,000 | +0.05(+0.20%) |
Aug 26, 2003 | 24.50 | 24.90 | 24.38 | 24.80 | 40,900 | +0.36(+1.47%) |
Aug 25, 2003 | 24.81 | 24.81 | 24.44 | 24.44 | 13,700 | -0.22(-0.89%) |
Aug 22, 2003 | 24.95 | 24.95 | 24.64 | 24.66 | 29,600 | -0.29(-1.16%) |
Aug 21, 2003 | 24.93 | 24.95 | 24.85 | 24.95 | 47,400 | +0.05(+0.20%) |
Aug 20, 2003 | 24.30 | 24.91 | 24.25 | 24.90 | 49,800 | +0.30(+1.22%) |
Aug 19, 2003 | 24.71 | 24.75 | 24.48 | 24.60 | 27,400 | -0.02(-0.08%) |
Aug 18, 2003 | 24.70 | 24.88 | 24.59 | 24.62 | 19,700 | -0.03(-0.12%) |
Aug 15, 2003 | 24.60 | 24.70 | 24.51 | 24.65 | 14,300 | +0.09(+0.37%) |
Aug 14, 2003 | 24.18 | 24.56 | 24.15 | 24.56 | 12,700 | +0.35(+1.45%) |
Aug 13, 2003 | 24.25 | 24.32 | 24.18 | 24.21 | 17,900 | +0.01(+0.04%) |
Aug 12, 2003 | 24.25 | 24.32 | 24.10 | 24.20 | 88,000 | -0.05(-0.21%) |
Aug 11, 2003 | 24.26 | 24.30 | 24.13 | 24.25 | 110,800 | +0.00(+0.00%) |
Aug 08, 2003 | 24.30 | 24.30 | 24.23 | 24.25 | 13,700 | -0.03(-0.12%) |
Aug 07, 2003 | 24.18 | 24.29 | 24.18 | 24.28 | 41,100 | +0.02(+0.08%) |
Aug 06, 2003 | 24.28 | 24.54 | 24.25 | 24.26 | 46,500 | -0.01(-0.04%) |
Aug 05, 2003 | 24.30 | 24.32 | 24.16 | 24.27 | 30,800 | +0.02(+0.08%) |
Aug 04, 2003 | 24.38 | 24.39 | 24.17 | 24.25 | 32,500 | -0.08(-0.33%) |