Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2003 | 26.61 | 26.99 | 26.52 | 26.75 | 73,244 | +0.29(+1.10%) |
Oct 30, 2003 | 26.84 | 27.17 | 26.28 | 26.46 | 62,841 | +0.08(+0.32%) |
Oct 29, 2003 | 26.09 | 26.58 | 26.09 | 26.38 | 73,244 | +0.06(+0.21%) |
Oct 28, 2003 | 26.26 | 26.56 | 26.26 | 26.32 | 75,473 | +0.29(+1.12%) |
Oct 27, 2003 | 24.87 | 26.14 | 24.87 | 26.03 | 82,161 | +0.96(+3.83%) |
Oct 24, 2003 | 25.44 | 25.46 | 24.97 | 25.07 | 52,332 | -0.39(-1.52%) |
Oct 23, 2003 | 25.44 | 25.67 | 25.42 | 25.45 | 76,429 | +0.02(+0.07%) |
Oct 22, 2003 | 26.08 | 26.08 | 24.96 | 25.44 | 78,021 | -0.60(-2.32%) |
Oct 21, 2003 | 25.72 | 26.36 | 25.72 | 26.04 | 113,369 | +0.23(+0.88%) |
Oct 20, 2003 | 25.81 | 26.05 | 25.70 | 25.81 | 59,550 | -0.09(-0.36%) |
Oct 17, 2003 | 26.02 | 26.09 | 25.91 | 25.91 | 55,729 | +0.05(+0.18%) |
Oct 16, 2003 | 26.14 | 26.32 | 25.83 | 25.86 | 75,898 | -0.52(-1.96%) |
Oct 15, 2003 | 26.52 | 26.61 | 26.00 | 26.38 | 53,075 | -0.03(-0.11%) |
Oct 14, 2003 | 26.00 | 26.42 | 25.89 | 26.41 | 73,987 | +0.50(+1.93%) |
Oct 13, 2003 | 25.67 | 25.93 | 25.44 | 25.91 | 66,132 | -0.05(-0.18%) |
Oct 10, 2003 | 25.85 | 26.08 | 25.57 | 25.95 | 41,611 | +0.34(+1.32%) |
Oct 09, 2003 | 25.61 | 26.31 | 25.61 | 25.61 | 81,842 | +0.25(+1.00%) |
Oct 08, 2003 | 25.58 | 25.61 | 25.17 | 25.36 | 54,880 | -0.25(-0.99%) |
Oct 07, 2003 | 25.20 | 25.61 | 25.20 | 25.61 | 73,987 | -0.06(-0.22%) |
Oct 06, 2003 | 26.24 | 26.24 | 25.43 | 25.67 | 107,000 | -0.38(-1.45%) |
Oct 03, 2003 | 25.69 | 26.05 | 25.48 | 26.05 | 114,855 | +0.94(+3.75%) |
Oct 02, 2003 | 25.31 | 25.35 | 24.59 | 25.11 | 75,792 | +0.37(+1.49%) |
Oct 01, 2003 | 24.02 | 24.88 | 24.02 | 24.74 | 121,012 | +1.07(+4.54%) |
Sep 30, 2003 | 24.59 | 24.67 | 23.66 | 23.66 | 108,062 | -0.82(-3.35%) |
Sep 29, 2003 | 23.83 | 24.49 | 23.11 | 24.48 | 164,747 | +0.93(+3.96%) |
Sep 26, 2003 | 24.34 | 24.40 | 23.22 | 23.55 | 199,670 | -0.92(-3.77%) |
Sep 25, 2003 | 24.26 | 24.35 | 24.25 | 24.47 | 215,699 | -1.00(-3.92%) |
Sep 24, 2003 | 26.42 | 26.42 | 25.02 | 25.47 | 296,162 | -1.28(-4.79%) |
Sep 23, 2003 | 26.94 | 27.00 | 25.82 | 26.75 | 210,286 | -0.14(-0.53%) |
Sep 22, 2003 | 28.40 | 28.40 | 26.47 | 26.90 | 264,635 | -1.70(-5.93%) |
Sep 19, 2003 | 28.80 | 28.97 | 28.40 | 28.59 | 145,427 | -0.14(-0.49%) |
Sep 18, 2003 | 28.95 | 29.02 | 28.72 | 28.73 | 158,484 | +0.16(+0.56%) |
Sep 17, 2003 | 27.98 | 28.50 | 27.81 | 28.57 | 233,533 | +0.78(+2.81%) |
Sep 16, 2003 | 27.04 | 27.79 | 27.04 | 27.79 | 152,964 | +0.96(+3.58%) |
Sep 15, 2003 | 26.28 | 26.94 | 26.25 | 26.83 | 208,269 | +0.68(+2.59%) |
Sep 12, 2003 | 25.93 | 26.24 | 25.92 | 26.15 | 71,864 | +0.23(+0.87%) |
Sep 11, 2003 | 25.92 | 26.28 | 25.91 | 25.93 | 86,619 | +0.01(+0.04%) |
Sep 10, 2003 | 25.68 | 26.00 | 25.44 | 25.92 | 309,325 | +0.00(+0.00%) |
Sep 09, 2003 | 25.99 | 26.14 | 25.92 | 25.92 | 154,450 | +0.01(+0.04%) |
Sep 08, 2003 | 25.73 | 26.25 | 25.72 | 25.91 | 198,609 | -0.06(-0.22%) |
Sep 05, 2003 | 25.91 | 26.39 | 25.67 | 25.96 | 143,516 | +0.32(+1.25%) |
Sep 04, 2003 | 25.44 | 25.65 | 25.22 | 25.64 | 119,420 | +0.06(+0.22%) |
Sep 03, 2003 | 25.66 | 25.99 | 25.46 | 25.59 | 81,205 | +0.11(+0.44%) |
Sep 02, 2003 | 25.03 | 25.55 | 24.96 | 25.47 | 107,319 | +0.63(+2.54%) |
Aug 29, 2003 | 24.82 | 24.96 | 24.68 | 24.84 | 66,875 | +0.11(+0.46%) |
Aug 28, 2003 | 24.42 | 25.21 | 24.04 | 24.73 | 80,462 | +0.31(+1.27%) |
Aug 27, 2003 | 24.12 | 24.58 | 23.91 | 24.42 | 118,571 | +0.30(+1.25%) |
Aug 26, 2003 | 24.27 | 24.30 | 23.75 | 24.12 | 63,160 | -0.29(-1.20%) |
Aug 25, 2003 | 24.14 | 24.41 | 23.98 | 24.41 | 58,277 | +0.34(+1.41%) |
Aug 22, 2003 | 24.96 | 25.18 | 23.55 | 24.07 | 160,394 | -0.89(-3.58%) |
Aug 21, 2003 | 25.34 | 25.34 | 24.50 | 24.96 | 162,836 | +0.09(+0.38%) |
Aug 20, 2003 | 24.40 | 24.95 | 24.36 | 24.87 | 211,029 | +0.38(+1.54%) |
Aug 19, 2003 | 24.49 | 24.63 | 24.35 | 24.49 | 194,044 | +0.01(+0.04%) |
Aug 18, 2003 | 24.02 | 24.48 | 23.94 | 24.48 | 267,607 | +0.47(+1.96%) |
Aug 15, 2003 | 24.01 | 24.01 | 24.01 | 24.01 | 27,493 | +0.50(+2.12%) |
Aug 14, 2003 | 23.55 | 23.55 | 23.41 | 23.51 | 89,061 | -0.03(-0.12%) |
Aug 13, 2003 | 23.17 | 23.65 | 23.16 | 23.54 | 95,854 | +0.40(+1.71%) |
Aug 12, 2003 | 22.63 | 23.74 | 22.63 | 23.15 | 124,197 | +0.52(+2.29%) |
Aug 11, 2003 | 22.38 | 22.81 | 22.34 | 22.63 | 56,154 | +0.24(+1.09%) |
Aug 08, 2003 | 22.51 | 22.70 | 22.37 | 22.38 | 52,226 | -0.02(-0.08%) |
Aug 07, 2003 | 22.62 | 22.94 | 22.38 | 22.40 | 89,698 | -0.16(-0.71%) |
Aug 06, 2003 | 22.05 | 22.61 | 21.92 | 22.56 | 105,833 | +0.74(+3.41%) |
Aug 05, 2003 | 22.70 | 23.33 | 21.76 | 21.82 | 135,449 | -1.04(-4.53%) |
Aug 04, 2003 | 22.84 | 22.94 | 22.15 | 22.85 | 163,897 | +0.14(+0.62%) |