Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2003 | 29.65 | 29.70 | 29.21 | 29.49 | 1,664,315 | -0.16(-0.53%) |
Oct 30, 2003 | 28.90 | 30.09 | 28.90 | 29.65 | 2,205,022 | +0.82(+2.86%) |
Oct 29, 2003 | 28.74 | 28.94 | 28.45 | 28.82 | 793,389 | +0.04(+0.14%) |
Oct 28, 2003 | 28.20 | 28.82 | 28.20 | 28.78 | 1,047,154 | +0.67(+2.37%) |
Oct 27, 2003 | 28.22 | 28.33 | 27.87 | 28.12 | 1,574,758 | -0.22(-0.79%) |
Oct 24, 2003 | 27.38 | 28.45 | 27.09 | 28.34 | 2,585,849 | +0.96(+3.52%) |
Oct 23, 2003 | 25.37 | 27.62 | 25.12 | 27.38 | 5,080,819 | +2.00(+7.90%) |
Oct 22, 2003 | 25.04 | 25.56 | 24.96 | 25.37 | 2,142,152 | +0.02(+0.07%) |
Oct 21, 2003 | 24.79 | 25.43 | 24.79 | 25.36 | 2,331,003 | +0.67(+2.70%) |
Oct 20, 2003 | 24.71 | 24.73 | 24.39 | 24.69 | 856,620 | +0.02(+0.10%) |
Oct 17, 2003 | 24.71 | 24.71 | 24.42 | 24.67 | 960,001 | +0.00(+0.00%) |
Oct 16, 2003 | 24.17 | 24.85 | 24.32 | 24.67 | 1,045,952 | +0.50(+2.07%) |
Oct 15, 2003 | 24.39 | 24.57 | 23.85 | 24.17 | 1,028,160 | -0.19(-0.79%) |
Oct 14, 2003 | 23.87 | 24.36 | 23.82 | 24.36 | 1,378,574 | +0.65(+2.74%) |
Oct 13, 2003 | 23.87 | 24.17 | 23.67 | 23.71 | 794,712 | -0.16(-0.66%) |
Oct 10, 2003 | 23.79 | 24.05 | 23.78 | 23.87 | 682,194 | +0.07(+0.31%) |
Oct 09, 2003 | 23.86 | 24.12 | 23.82 | 23.79 | 1,683,428 | +0.14(+0.60%) |
Oct 08, 2003 | 23.90 | 23.90 | 23.73 | 23.65 | 987,169 | -0.08(-0.35%) |
Oct 07, 2003 | 23.58 | 23.82 | 23.51 | 23.73 | 1,259,926 | +0.13(+0.56%) |
Oct 06, 2003 | 23.97 | 23.97 | 23.58 | 23.60 | 962,526 | -0.37(-1.53%) |
Oct 03, 2003 | 23.96 | 24.52 | 23.92 | 23.97 | 1,376,531 | +0.17(+0.73%) |
Oct 02, 2003 | 23.87 | 24.04 | 23.75 | 23.79 | 1,846,915 | -0.04(-0.17%) |
Oct 01, 2003 | 23.92 | 23.95 | 23.65 | 23.83 | 1,305,005 | -0.04(-0.17%) |
Sep 30, 2003 | 23.92 | 23.96 | 23.79 | 23.87 | 996,786 | -0.05(-0.21%) |
Sep 29, 2003 | 23.63 | 23.96 | 23.63 | 23.92 | 1,842,948 | +0.30(+1.27%) |
Sep 26, 2003 | 23.87 | 24.04 | 23.46 | 23.63 | 1,977,343 | -0.29(-1.22%) |
Sep 25, 2003 | 24.12 | 24.17 | 23.86 | 23.92 | 1,464,525 | -0.18(-0.76%) |
Sep 24, 2003 | 24.27 | 24.32 | 24.04 | 24.10 | 2,002,587 | -0.17(-0.72%) |
Sep 23, 2003 | 24.80 | 24.77 | 23.68 | 24.27 | 5,380,865 | -0.52(-2.11%) |
Sep 22, 2003 | 25.66 | 25.66 | 24.79 | 24.80 | 2,028,433 | -0.87(-3.37%) |
Sep 19, 2003 | 25.12 | 25.79 | 25.11 | 25.66 | 2,175,570 | +0.56(+2.22%) |
Sep 18, 2003 | 25.04 | 25.29 | 25.00 | 25.11 | 1,590,626 | +0.10(+0.40%) |
Sep 17, 2003 | 25.07 | 25.11 | 24.89 | 25.01 | 1,910,626 | -0.02(-0.07%) |
Sep 16, 2003 | 25.29 | 25.29 | 25.01 | 25.02 | 1,385,667 | -0.17(-0.69%) |
Sep 15, 2003 | 25.29 | 25.50 | 25.11 | 25.20 | 1,166,042 | -0.17(-0.69%) |
Sep 12, 2003 | 25.06 | 25.50 | 24.96 | 25.37 | 1,203,908 | +0.10(+0.39%) |
Sep 11, 2003 | 25.29 | 25.51 | 25.24 | 25.27 | 830,414 | -0.07(-0.30%) |
Sep 10, 2003 | 25.46 | 25.60 | 25.35 | 25.35 | 611,751 | -0.10(-0.39%) |
Sep 09, 2003 | 25.53 | 25.53 | 25.28 | 25.45 | 910,474 | -0.08(-0.33%) |
Sep 08, 2003 | 25.46 | 25.66 | 25.29 | 25.53 | 1,184,074 | +0.09(+0.36%) |
Sep 05, 2003 | 25.94 | 25.94 | 25.12 | 25.44 | 734,847 | -0.50(-1.92%) |
Sep 04, 2003 | 25.54 | 25.98 | 25.37 | 25.94 | 1,022,751 | +0.44(+1.73%) |
Sep 03, 2003 | 25.52 | 25.74 | 25.37 | 25.50 | 1,244,299 | -0.02(-0.10%) |
Sep 02, 2003 | 25.17 | 25.66 | 25.04 | 25.52 | 1,197,537 | +0.36(+1.42%) |
Aug 29, 2003 | 25.08 | 25.36 | 25.00 | 25.16 | 600,812 | +0.08(+0.33%) |
Aug 28, 2003 | 25.05 | 25.20 | 24.84 | 25.08 | 903,863 | +0.03(+0.13%) |
Aug 27, 2003 | 25.16 | 25.21 | 24.58 | 25.05 | 1,613,225 | +0.01(+0.03%) |
Aug 26, 2003 | 25.04 | 25.09 | 24.87 | 25.04 | 1,893,797 | -0.17(-0.69%) |
Aug 25, 2003 | 25.39 | 25.70 | 25.21 | 25.21 | 3,619,540 | -0.28(-1.11%) |
Aug 22, 2003 | 25.89 | 25.91 | 25.18 | 25.50 | 1,020,227 | -0.29(-1.13%) |
Aug 21, 2003 | 26.00 | 26.12 | 25.75 | 25.79 | 731,962 | -0.11(-0.42%) |
Aug 20, 2003 | 26.12 | 26.19 | 25.75 | 25.90 | 595,402 | -0.31(-1.17%) |
Aug 19, 2003 | 26.20 | 26.28 | 26.00 | 26.20 | 479,159 | +0.08(+0.32%) |
Aug 18, 2003 | 26.04 | 26.16 | 25.89 | 26.12 | 748,310 | +0.02(+0.10%) |
Aug 15, 2003 | 25.91 | 26.25 | 25.70 | 26.10 | 330,098 | +0.24(+0.93%) |
Aug 14, 2003 | 26.15 | 26.20 | 25.84 | 25.85 | 826,688 | -0.15(-0.58%) |
Aug 13, 2003 | 26.15 | 26.18 | 25.70 | 26.00 | 888,115 | +0.09(+0.35%) |
Aug 12, 2003 | 26.25 | 26.25 | 25.54 | 25.91 | 755,282 | -0.34(-1.30%) |
Aug 11, 2003 | 26.24 | 26.37 | 26.00 | 26.25 | 459,564 | +0.17(+0.67%) |
Aug 08, 2003 | 25.75 | 26.34 | 25.75 | 26.08 | 712,608 | +0.47(+1.85%) |
Aug 07, 2003 | 25.39 | 25.86 | 25.12 | 25.61 | 1,651,212 | +0.22(+0.85%) |
Aug 06, 2003 | 25.70 | 25.75 | 25.33 | 25.39 | 1,023,713 | -0.32(-1.26%) |
Aug 05, 2003 | 26.02 | 26.02 | 25.49 | 25.71 | 1,198,619 | -0.39(-1.50%) |
Aug 04, 2003 | 26.20 | 26.23 | 25.87 | 26.10 | 726,552 | -0.12(-0.44%) |