Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2003 | 26.94 | 27.24 | 26.89 | 26.94 | 2,009,178 | +0.19(+0.70%) |
Oct 30, 2003 | 26.79 | 26.95 | 26.68 | 26.75 | 2,897,402 | +0.01(+0.03%) |
Oct 29, 2003 | 27.39 | 27.42 | 26.45 | 26.74 | 4,215,466 | -0.71(-2.59%) |
Oct 28, 2003 | 27.84 | 27.84 | 27.20 | 27.45 | 3,265,098 | -0.49(-1.75%) |
Oct 27, 2003 | 28.48 | 28.66 | 27.90 | 27.94 | 4,255,247 | -0.60(-2.09%) |
Oct 24, 2003 | 28.03 | 28.64 | 26.86 | 28.54 | 9,276,341 | -1.55(-5.15%) |
Oct 23, 2003 | 29.03 | 30.26 | 28.85 | 30.09 | 2,381,482 | +0.97(+3.33%) |
Oct 22, 2003 | 29.94 | 29.94 | 28.83 | 29.12 | 2,736,254 | -0.82(-2.73%) |
Oct 21, 2003 | 29.72 | 30.07 | 29.68 | 29.94 | 1,177,705 | +0.30(+1.02%) |
Oct 20, 2003 | 29.90 | 29.92 | 29.47 | 29.63 | 1,186,583 | -0.29(-0.98%) |
Oct 17, 2003 | 30.34 | 30.45 | 29.92 | 29.93 | 1,568,550 | -0.40(-1.32%) |
Oct 16, 2003 | 29.92 | 30.18 | 29.92 | 30.33 | 1,083,533 | +0.42(+1.40%) |
Oct 15, 2003 | 29.87 | 30.19 | 29.81 | 29.91 | 1,507,080 | +0.12(+0.42%) |
Oct 14, 2003 | 29.65 | 29.80 | 29.37 | 29.78 | 1,240,861 | +0.17(+0.57%) |
Oct 13, 2003 | 29.68 | 29.95 | 29.68 | 29.61 | 1,250,525 | +0.12(+0.39%) |
Oct 10, 2003 | 29.45 | 29.52 | 29.32 | 29.50 | 1,110,729 | +0.04(+0.15%) |
Oct 09, 2003 | 29.45 | 29.59 | 29.32 | 29.45 | 1,909,838 | +0.13(+0.46%) |
Oct 08, 2003 | 29.37 | 29.40 | 29.24 | 29.32 | 1,286,935 | -0.04(-0.15%) |
Oct 07, 2003 | 29.74 | 29.59 | 29.17 | 29.37 | 2,418,341 | -0.37(-1.26%) |
Oct 06, 2003 | 30.34 | 30.34 | 29.63 | 29.74 | 1,542,816 | -0.64(-2.11%) |
Oct 03, 2003 | 30.97 | 30.97 | 30.26 | 30.38 | 1,457,860 | -0.07(-0.23%) |
Oct 02, 2003 | 30.34 | 30.56 | 30.25 | 30.45 | 1,273,450 | -0.20(-0.64%) |
Oct 01, 2003 | 29.89 | 30.65 | 29.77 | 30.65 | 1,215,801 | +1.02(+3.45%) |
Sep 30, 2003 | 29.68 | 29.86 | 29.40 | 29.62 | 1,552,256 | -0.45(-1.51%) |
Sep 29, 2003 | 29.88 | 30.35 | 29.74 | 30.08 | 922,048 | +0.18(+0.60%) |
Sep 26, 2003 | 29.84 | 29.97 | 29.45 | 29.90 | 1,199,057 | +0.04(+0.12%) |
Sep 25, 2003 | 30.11 | 30.11 | 29.75 | 29.86 | 1,082,859 | -0.03(-0.09%) |
Sep 24, 2003 | 30.87 | 30.79 | 29.67 | 29.89 | 1,158,264 | -0.98(-3.17%) |
Sep 23, 2003 | 30.90 | 31.06 | 30.82 | 30.87 | 835,856 | -0.03(-0.09%) |
Sep 22, 2003 | 31.28 | 31.28 | 30.50 | 30.90 | 1,379,983 | -0.58(-1.84%) |
Sep 19, 2003 | 31.41 | 32.08 | 31.32 | 31.47 | 3,683,476 | -0.73(-2.27%) |
Sep 18, 2003 | 31.55 | 32.28 | 31.51 | 32.20 | 1,953,440 | +0.66(+2.09%) |
Sep 17, 2003 | 31.20 | 31.66 | 31.16 | 31.55 | 918,340 | +0.37(+1.20%) |
Sep 16, 2003 | 30.77 | 31.25 | 30.68 | 31.17 | 1,303,342 | +0.46(+1.51%) |
Sep 15, 2003 | 30.70 | 30.83 | 30.26 | 30.71 | 1,039,370 | +0.06(+0.20%) |
Sep 12, 2003 | 30.61 | 30.70 | 30.36 | 30.65 | 565,703 | +0.03(+0.09%) |
Sep 11, 2003 | 30.67 | 30.76 | 30.49 | 30.62 | 650,884 | -0.01(-0.03%) |
Sep 10, 2003 | 30.27 | 30.77 | 30.27 | 30.63 | 985,204 | +0.19(+0.61%) |
Sep 09, 2003 | 30.92 | 31.07 | 30.31 | 30.44 | 1,008,691 | -0.67(-2.15%) |
Sep 08, 2003 | 30.64 | 31.13 | 30.57 | 31.11 | 1,021,726 | +0.59(+1.92%) |
Sep 05, 2003 | 30.79 | 30.92 | 30.52 | 30.52 | 957,784 | -0.38(-1.24%) |
Sep 04, 2003 | 30.82 | 31.29 | 30.74 | 30.91 | 1,643,505 | +0.08(+0.26%) |
Sep 03, 2003 | 30.12 | 30.91 | 30.02 | 30.82 | 3,115,188 | +0.90(+3.00%) |
Sep 02, 2003 | 29.13 | 29.93 | 29.13 | 29.93 | 1,247,828 | +0.79(+2.72%) |
Aug 29, 2003 | 29.05 | 29.20 | 28.92 | 29.13 | 730,334 | +0.00(+0.00%) |
Aug 28, 2003 | 29.22 | 29.31 | 28.65 | 29.13 | 2,237,303 | -0.09(-0.30%) |
Aug 27, 2003 | 29.61 | 29.69 | 29.15 | 29.22 | 1,263,111 | -0.51(-1.71%) |
Aug 26, 2003 | 29.86 | 29.93 | 29.48 | 29.73 | 1,097,468 | -0.13(-0.45%) |
Aug 25, 2003 | 30.15 | 30.15 | 29.78 | 29.86 | 746,179 | -0.20(-0.68%) |
Aug 22, 2003 | 30.19 | 30.26 | 29.90 | 30.07 | 1,128,035 | -0.09(-0.30%) |
Aug 21, 2003 | 29.76 | 30.26 | 29.54 | 30.16 | 1,021,839 | +0.53(+1.80%) |
Aug 20, 2003 | 30.21 | 30.24 | 29.54 | 29.62 | 1,131,181 | -0.67(-2.20%) |
Aug 19, 2003 | 30.12 | 30.36 | 29.90 | 30.29 | 891,932 | +0.04(+0.12%) |
Aug 18, 2003 | 30.12 | 30.34 | 29.90 | 30.26 | 1,378,634 | +0.27(+0.89%) |
Aug 15, 2003 | 29.81 | 30.03 | 29.53 | 29.99 | 636,949 | -0.02(-0.06%) |
Aug 14, 2003 | 29.82 | 30.08 | 29.47 | 30.01 | 1,324,132 | +0.24(+0.81%) |
Aug 13, 2003 | 29.81 | 29.83 | 29.25 | 29.77 | 691,002 | -0.04(-0.12%) |
Aug 12, 2003 | 29.51 | 29.84 | 29.37 | 29.80 | 606,046 | +0.28(+0.96%) |
Aug 11, 2003 | 29.50 | 29.60 | 29.13 | 29.52 | 801,019 | +0.17(+0.58%) |
Aug 08, 2003 | 29.35 | 29.37 | 28.89 | 29.35 | 905,529 | +0.11(+0.37%) |
Aug 07, 2003 | 28.65 | 29.24 | 28.65 | 29.24 | 1,825,780 | +0.59(+2.05%) |
Aug 06, 2003 | 28.97 | 28.97 | 28.39 | 28.65 | 1,334,807 | -0.31(-1.08%) |
Aug 05, 2003 | 29.37 | 29.45 | 28.92 | 28.97 | 1,146,464 | -0.41(-1.39%) |
Aug 04, 2003 | 29.32 | 29.41 | 28.92 | 29.37 | 1,838,591 | +0.07(+0.24%) |