Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2003 | 26.07 | 26.36 | 26.09 | 26.35 | 751,000 | +0.28(+1.07%) |
Oct 30, 2003 | 26.02 | 26.18 | 25.75 | 26.07 | 765,900 | +0.17(+0.66%) |
Oct 29, 2003 | 25.96 | 25.96 | 25.25 | 25.90 | 797,000 | -0.06(-0.23%) |
Oct 28, 2003 | 25.70 | 26.01 | 25.44 | 25.96 | 1,033,000 | +0.34(+1.33%) |
Oct 27, 2003 | 25.50 | 25.86 | 25.28 | 25.62 | 934,600 | +0.04(+0.16%) |
Oct 24, 2003 | 25.89 | 25.91 | 25.47 | 25.58 | 730,600 | -0.30(-1.16%) |
Oct 23, 2003 | 25.98 | 26.13 | 25.80 | 25.88 | 653,400 | -0.16(-0.61%) |
Oct 22, 2003 | 26.00 | 26.27 | 25.78 | 26.04 | 701,500 | -0.15(-0.57%) |
Oct 21, 2003 | 26.58 | 26.74 | 26.11 | 26.19 | 719,000 | -0.79(-2.93%) |
Oct 20, 2003 | 27.10 | 27.19 | 26.82 | 26.98 | 310,200 | +0.12(+0.45%) |
Oct 17, 2003 | 27.15 | 27.35 | 26.80 | 26.86 | 333,900 | -0.26(-0.96%) |
Oct 16, 2003 | 27.12 | 27.25 | 27.05 | 27.12 | 326,500 | +0.00(+0.00%) |
Oct 15, 2003 | 27.11 | 27.43 | 27.04 | 27.12 | 543,800 | +0.01(+0.04%) |
Oct 14, 2003 | 27.14 | 27.20 | 26.92 | 27.11 | 546,300 | +0.10(+0.37%) |
Oct 13, 2003 | 26.86 | 27.27 | 26.86 | 27.01 | 499,900 | +0.18(+0.67%) |
Oct 10, 2003 | 26.81 | 26.97 | 26.76 | 26.83 | 401,300 | +0.02(+0.07%) |
Oct 09, 2003 | 26.72 | 26.98 | 26.64 | 26.81 | 620,000 | +0.09(+0.34%) |
Oct 08, 2003 | 26.80 | 26.80 | 26.56 | 26.72 | 522,900 | +0.15(+0.56%) |
Oct 07, 2003 | 26.62 | 26.58 | 26.30 | 26.57 | 502,000 | -0.05(-0.19%) |
Oct 06, 2003 | 26.18 | 26.75 | 26.18 | 26.62 | 540,900 | +0.40(+1.53%) |
Oct 03, 2003 | 26.34 | 26.54 | 26.08 | 26.22 | 728,200 | +0.22(+0.85%) |
Oct 02, 2003 | 25.89 | 26.00 | 25.82 | 26.00 | 695,800 | +0.06(+0.23%) |
Oct 01, 2003 | 25.67 | 25.94 | 25.53 | 25.94 | 550,300 | +0.50(+1.97%) |
Sep 30, 2003 | 25.57 | 25.63 | 25.00 | 25.44 | 755,800 | -0.04(-0.16%) |
Sep 29, 2003 | 25.20 | 25.48 | 25.10 | 25.48 | 589,800 | +0.36(+1.43%) |
Sep 26, 2003 | 25.27 | 25.20 | 24.91 | 25.12 | 835,900 | -0.15(-0.59%) |
Sep 25, 2003 | 25.40 | 25.62 | 25.20 | 25.27 | 445,800 | -0.12(-0.47%) |
Sep 24, 2003 | 26.19 | 26.25 | 25.39 | 25.39 | 587,400 | -0.66(-2.53%) |
Sep 23, 2003 | 25.90 | 26.10 | 25.83 | 26.05 | 566,200 | +0.15(+0.58%) |
Sep 22, 2003 | 26.00 | 26.04 | 25.80 | 25.90 | 498,600 | -0.30(-1.15%) |
Sep 19, 2003 | 26.15 | 26.22 | 25.87 | 26.20 | 1,046,100 | -0.05(-0.19%) |
Sep 18, 2003 | 26.15 | 26.25 | 26.03 | 26.25 | 607,300 | +0.19(+0.73%) |
Sep 17, 2003 | 26.25 | 26.25 | 25.91 | 26.06 | 700,300 | -0.39(-1.47%) |
Sep 16, 2003 | 25.95 | 26.45 | 25.95 | 26.45 | 912,700 | +0.58(+2.24%) |
Sep 15, 2003 | 26.01 | 26.20 | 25.73 | 25.87 | 1,126,600 | +0.00(+0.00%) |
Sep 12, 2003 | 26.05 | 26.20 | 25.78 | 25.87 | 881,000 | -0.18(-0.69%) |
Sep 11, 2003 | 26.05 | 26.19 | 25.87 | 26.05 | 620,800 | +0.19(+0.73%) |
Sep 10, 2003 | 26.50 | 26.51 | 25.71 | 25.86 | 596,400 | -0.64(-2.42%) |
Sep 09, 2003 | 26.53 | 26.74 | 26.39 | 26.50 | 447,900 | -0.23(-0.86%) |
Sep 08, 2003 | 26.29 | 26.75 | 26.19 | 26.73 | 328,600 | +0.55(+2.10%) |
Sep 05, 2003 | 26.50 | 26.50 | 26.04 | 26.18 | 429,000 | -0.38(-1.43%) |
Sep 04, 2003 | 26.71 | 26.76 | 26.35 | 26.56 | 586,600 | -0.22(-0.82%) |
Sep 03, 2003 | 26.55 | 26.78 | 26.40 | 26.78 | 793,200 | +0.35(+1.32%) |
Sep 02, 2003 | 26.38 | 26.55 | 26.03 | 26.43 | 682,400 | +0.28(+1.07%) |
Aug 29, 2003 | 26.00 | 26.17 | 25.80 | 26.15 | 523,800 | +0.27(+1.04%) |
Aug 28, 2003 | 26.10 | 26.11 | 25.67 | 25.88 | 687,500 | -0.05(-0.19%) |
Aug 27, 2003 | 25.92 | 26.06 | 25.84 | 25.93 | 482,600 | -0.15(-0.58%) |
Aug 26, 2003 | 26.00 | 26.09 | 25.60 | 26.08 | 690,900 | +0.08(+0.31%) |
Aug 25, 2003 | 26.00 | 26.10 | 25.83 | 26.00 | 487,800 | +0.01(+0.04%) |
Aug 22, 2003 | 26.82 | 26.84 | 25.95 | 25.99 | 557,900 | -0.66(-2.48%) |
Aug 21, 2003 | 26.50 | 26.81 | 26.35 | 26.65 | 538,100 | +0.18(+0.68%) |
Aug 20, 2003 | 26.64 | 26.89 | 26.45 | 26.47 | 582,600 | -0.34(-1.27%) |
Aug 19, 2003 | 26.95 | 26.95 | 26.46 | 26.81 | 373,900 | -0.01(-0.04%) |
Aug 18, 2003 | 26.51 | 26.93 | 26.51 | 26.82 | 340,200 | +0.32(+1.21%) |
Aug 15, 2003 | 26.80 | 26.89 | 26.34 | 26.50 | 261,300 | -0.40(-1.49%) |
Aug 14, 2003 | 26.40 | 27.14 | 26.23 | 26.90 | 574,200 | +0.67(+2.55%) |
Aug 13, 2003 | 26.65 | 26.75 | 26.08 | 26.23 | 448,900 | -0.70(-2.60%) |
Aug 12, 2003 | 26.95 | 26.95 | 26.57 | 26.93 | 401,200 | +0.18(+0.67%) |
Aug 11, 2003 | 26.52 | 27.00 | 26.37 | 26.75 | 468,500 | +0.14(+0.53%) |
Aug 08, 2003 | 26.77 | 26.94 | 26.50 | 26.61 | 420,300 | -0.06(-0.22%) |
Aug 07, 2003 | 26.27 | 26.75 | 26.00 | 26.67 | 714,900 | +0.45(+1.72%) |
Aug 06, 2003 | 26.20 | 26.30 | 25.85 | 26.22 | 476,700 | -0.06(-0.23%) |
Aug 05, 2003 | 26.69 | 26.75 | 26.17 | 26.28 | 524,600 | -0.34(-1.28%) |
Aug 04, 2003 | 26.75 | 26.75 | 26.30 | 26.62 | 679,800 | -0.08(-0.30%) |