Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2003 | 26.88 | 27.17 | 26.59 | 26.91 | 4,069,381 | +0.28(+1.04%) |
Oct 30, 2003 | 27.08 | 27.13 | 26.49 | 26.63 | 4,106,010 | -0.12(-0.43%) |
Oct 29, 2003 | 26.86 | 26.92 | 26.64 | 26.74 | 4,424,004 | -0.13(-0.48%) |
Oct 28, 2003 | 26.24 | 26.89 | 26.18 | 26.87 | 7,139,288 | +0.60(+2.29%) |
Oct 27, 2003 | 26.30 | 26.47 | 26.24 | 26.27 | 6,103,185 | +0.28(+1.09%) |
Oct 24, 2003 | 26.39 | 26.39 | 25.63 | 25.99 | 5,577,823 | -0.44(-1.67%) |
Oct 23, 2003 | 26.48 | 26.53 | 26.17 | 26.43 | 4,504,943 | -0.05(-0.20%) |
Oct 22, 2003 | 27.01 | 27.01 | 26.44 | 26.48 | 3,571,490 | -0.53(-1.96%) |
Oct 21, 2003 | 26.57 | 27.12 | 26.55 | 27.01 | 3,402,523 | +0.32(+1.22%) |
Oct 20, 2003 | 26.98 | 27.01 | 26.54 | 26.68 | 4,226,384 | -0.18(-0.68%) |
Oct 17, 2003 | 27.35 | 27.43 | 26.74 | 26.87 | 3,752,273 | -0.35(-1.29%) |
Oct 16, 2003 | 27.37 | 27.40 | 27.08 | 27.22 | 3,232,818 | -0.09(-0.35%) |
Oct 15, 2003 | 27.69 | 27.70 | 27.22 | 27.31 | 4,417,210 | -0.22(-0.81%) |
Oct 14, 2003 | 27.22 | 27.54 | 26.93 | 27.54 | 3,116,875 | +0.38(+1.40%) |
Oct 13, 2003 | 26.79 | 27.28 | 26.79 | 27.16 | 3,220,559 | +0.37(+1.36%) |
Oct 10, 2003 | 27.28 | 27.40 | 26.70 | 26.79 | 5,154,224 | -0.56(-2.05%) |
Oct 09, 2003 | 27.08 | 27.57 | 26.95 | 27.35 | 8,781,693 | +0.74(+2.80%) |
Oct 08, 2003 | 26.87 | 27.07 | 26.48 | 26.61 | 2,541,000 | -0.26(-0.98%) |
Oct 07, 2003 | 26.51 | 26.85 | 26.18 | 26.87 | 3,396,320 | +0.37(+1.38%) |
Oct 06, 2003 | 26.49 | 26.68 | 26.43 | 26.51 | 3,422,758 | -0.14(-0.51%) |
Oct 03, 2003 | 26.41 | 27.05 | 25.89 | 26.64 | 5,437,066 | +0.75(+2.90%) |
Oct 02, 2003 | 25.80 | 26.10 | 25.65 | 25.89 | 4,183,699 | -0.26(-0.98%) |
Oct 01, 2003 | 25.48 | 26.18 | 25.47 | 26.15 | 5,486,102 | +0.67(+2.63%) |
Sep 30, 2003 | 25.39 | 25.77 | 24.90 | 25.48 | 8,294,584 | +0.05(+0.21%) |
Sep 29, 2003 | 25.90 | 26.10 | 24.95 | 25.42 | 9,724,598 | -0.47(-1.83%) |
Sep 26, 2003 | 26.48 | 26.48 | 25.89 | 25.90 | 5,751,516 | -0.58(-2.20%) |
Sep 25, 2003 | 26.74 | 26.78 | 26.43 | 26.48 | 5,866,277 | +0.15(+0.57%) |
Sep 24, 2003 | 26.74 | 26.76 | 26.27 | 26.33 | 5,704,253 | -0.41(-1.52%) |
Sep 23, 2003 | 26.07 | 26.80 | 26.04 | 26.74 | 6,290,171 | +0.94(+3.65%) |
Sep 22, 2003 | 26.20 | 26.29 | 25.73 | 25.80 | 6,776,985 | -0.77(-2.91%) |
Sep 19, 2003 | 26.76 | 26.85 | 26.42 | 26.57 | 4,321,059 | -0.24(-0.91%) |
Sep 18, 2003 | 26.73 | 26.97 | 26.65 | 26.81 | 4,021,674 | +0.21(+0.79%) |
Sep 17, 2003 | 26.71 | 26.97 | 26.64 | 26.60 | 4,327,262 | -0.11(-0.41%) |
Sep 16, 2003 | 26.53 | 26.79 | 26.25 | 26.71 | 5,661,420 | +0.18(+0.66%) |
Sep 15, 2003 | 26.51 | 26.71 | 26.42 | 26.53 | 5,306,206 | +0.11(+0.41%) |
Sep 12, 2003 | 26.30 | 26.55 | 25.83 | 26.43 | 5,639,118 | -0.04(-0.15%) |
Sep 11, 2003 | 26.20 | 26.66 | 26.20 | 26.47 | 4,050,032 | +0.36(+1.37%) |
Sep 10, 2003 | 26.43 | 26.62 | 26.05 | 26.11 | 7,188,472 | +0.38(+1.47%) |
Sep 09, 2003 | 26.64 | 26.88 | 25.73 | 25.73 | 9,736,709 | -1.46(-5.36%) |
Sep 08, 2003 | 26.44 | 27.18 | 26.27 | 27.18 | 13,865,465 | +0.09(+0.35%) |
Sep 05, 2003 | 27.59 | 27.59 | 26.91 | 27.09 | 5,339,881 | -0.50(-1.82%) |
Sep 04, 2003 | 27.76 | 27.88 | 27.40 | 27.59 | 5,521,845 | -0.53(-1.90%) |
Sep 03, 2003 | 28.27 | 28.30 | 27.86 | 28.12 | 4,921,452 | +0.02(+0.07%) |
Sep 02, 2003 | 27.62 | 28.10 | 27.60 | 28.10 | 7,719,890 | +0.62(+2.24%) |
Aug 29, 2003 | 27.35 | 27.56 | 27.01 | 27.49 | 5,014,354 | +0.26(+0.94%) |
Aug 28, 2003 | 26.54 | 27.37 | 26.54 | 27.23 | 7,613,400 | +0.74(+2.81%) |
Aug 27, 2003 | 26.39 | 26.64 | 26.38 | 26.49 | 3,970,866 | +0.01(+0.05%) |
Aug 26, 2003 | 26.21 | 26.74 | 26.21 | 26.47 | 4,985,405 | +0.26(+1.01%) |
Aug 25, 2003 | 26.07 | 26.30 | 25.86 | 26.21 | 4,036,296 | +0.21(+0.81%) |
Aug 22, 2003 | 26.64 | 26.68 | 25.92 | 26.00 | 3,881,656 | -0.41(-1.56%) |
Aug 21, 2003 | 26.31 | 26.67 | 26.27 | 26.41 | 4,109,702 | +0.14(+0.54%) |
Aug 20, 2003 | 26.24 | 26.64 | 26.22 | 26.27 | 3,943,690 | -0.06(-0.23%) |
Aug 19, 2003 | 25.61 | 26.59 | 25.61 | 26.33 | 5,004,606 | +0.12(+0.44%) |
Aug 18, 2003 | 25.97 | 26.28 | 25.90 | 26.22 | 5,040,940 | +0.56(+2.19%) |
Aug 15, 2003 | 25.36 | 25.75 | 25.29 | 25.65 | 4,661,651 | +0.13(+0.50%) |
Aug 14, 2003 | 26.07 | 26.59 | 25.52 | 25.52 | 16,557,413 | -1.52(-5.61%) |
Aug 13, 2003 | 27.08 | 27.31 | 26.62 | 27.04 | 5,558,622 | -0.04(-0.15%) |
Aug 12, 2003 | 26.67 | 27.19 | 26.65 | 27.08 | 6,843,301 | +0.58(+2.17%) |
Aug 11, 2003 | 26.20 | 26.70 | 26.20 | 26.51 | 4,582,485 | +0.16(+0.62%) |
Aug 08, 2003 | 25.86 | 26.36 | 25.76 | 26.34 | 3,262,210 | +0.62(+2.40%) |
Aug 07, 2003 | 26.20 | 26.39 | 25.73 | 25.73 | 7,340,749 | +0.21(+0.82%) |
Aug 06, 2003 | 25.36 | 25.69 | 25.15 | 25.52 | 5,559,656 | +0.03(+0.11%) |
Aug 05, 2003 | 25.32 | 26.03 | 25.32 | 25.49 | 5,761,707 | -0.62(-2.36%) |
Aug 04, 2003 | 25.73 | 26.17 | 25.35 | 26.11 | 4,193,004 | +0.37(+1.45%) |