Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2003 | 28.53 | 28.79 | 28.52 | 28.77 | 1,246,587 | +0.24(+0.83%) |
Oct 30, 2003 | 29.10 | 29.15 | 28.63 | 28.53 | 1,911,831 | -0.57(-1.95%) |
Oct 29, 2003 | 28.86 | 29.26 | 28.82 | 29.10 | 2,053,143 | -0.02(-0.05%) |
Oct 28, 2003 | 28.48 | 29.12 | 28.36 | 29.12 | 3,317,728 | +0.55(+1.93%) |
Oct 27, 2003 | 28.26 | 28.67 | 28.23 | 28.56 | 2,160,743 | +0.28(+0.98%) |
Oct 24, 2003 | 27.68 | 28.29 | 27.64 | 28.29 | 2,146,042 | +0.12(+0.42%) |
Oct 23, 2003 | 28.03 | 28.27 | 27.87 | 28.17 | 1,239,363 | -0.15(-0.53%) |
Oct 22, 2003 | 28.01 | 28.47 | 27.93 | 28.32 | 1,942,375 | -0.11(-0.39%) |
Oct 21, 2003 | 28.12 | 28.57 | 28.11 | 28.43 | 1,804,738 | +0.02(+0.08%) |
Oct 20, 2003 | 28.27 | 28.48 | 28.15 | 28.41 | 1,121,498 | +0.00(+0.00%) |
Oct 17, 2003 | 29.03 | 28.79 | 28.26 | 28.41 | 1,852,518 | -0.62(-2.15%) |
Oct 16, 2003 | 28.71 | 28.96 | 28.63 | 29.03 | 4,023,021 | -0.28(-0.97%) |
Oct 15, 2003 | 29.75 | 29.75 | 29.27 | 29.31 | 2,378,225 | -0.36(-1.20%) |
Oct 14, 2003 | 29.39 | 29.83 | 29.23 | 29.67 | 1,532,380 | +0.04(+0.13%) |
Oct 13, 2003 | 28.86 | 29.63 | 29.27 | 29.63 | 1,513,116 | +0.77(+2.68%) |
Oct 10, 2003 | 28.95 | 29.07 | 28.72 | 28.86 | 2,268,977 | -0.09(-0.30%) |
Oct 09, 2003 | 29.42 | 29.54 | 28.86 | 28.94 | 7,068,898 | -1.48(-4.85%) |
Oct 08, 2003 | 26.61 | 30.54 | 28.62 | 30.42 | 19,499,798 | +3.81(+14.32%) |
Oct 07, 2003 | 26.76 | 26.75 | 26.28 | 26.61 | 1,514,003 | -0.15(-0.56%) |
Oct 06, 2003 | 25.96 | 26.87 | 26.54 | 26.76 | 3,164,756 | +0.80(+3.07%) |
Oct 03, 2003 | 25.86 | 26.41 | 25.86 | 25.96 | 3,183,133 | +1.40(+5.69%) |
Oct 02, 2003 | 24.56 | 24.73 | 24.43 | 24.56 | 2,511,552 | -0.27(-1.08%) |
Oct 01, 2003 | 24.07 | 25.00 | 24.06 | 24.83 | 3,656,117 | +0.84(+3.49%) |
Sep 30, 2003 | 24.42 | 24.30 | 23.92 | 23.99 | 2,235,518 | -0.43(-1.74%) |
Sep 29, 2003 | 24.54 | 24.48 | 23.99 | 24.42 | 2,103,585 | -0.12(-0.48%) |
Sep 26, 2003 | 24.90 | 24.72 | 24.42 | 24.54 | 1,587,764 | -0.36(-1.46%) |
Sep 25, 2003 | 25.13 | 25.26 | 24.89 | 24.90 | 2,296,352 | +0.14(+0.57%) |
Sep 24, 2003 | 25.63 | 25.63 | 24.66 | 24.76 | 2,543,617 | -1.04(-4.04%) |
Sep 23, 2003 | 26.20 | 26.12 | 25.72 | 25.80 | 2,181,148 | -0.39(-1.51%) |
Sep 22, 2003 | 26.41 | 26.41 | 26.05 | 26.20 | 1,695,998 | -0.49(-1.83%) |
Sep 19, 2003 | 26.83 | 26.83 | 26.45 | 26.69 | 2,421,189 | -0.14(-0.53%) |
Sep 18, 2003 | 26.42 | 26.97 | 26.33 | 26.83 | 2,410,289 | +0.41(+1.55%) |
Sep 17, 2003 | 25.91 | 26.61 | 26.28 | 26.42 | 2,219,043 | +0.50(+1.95%) |
Sep 16, 2003 | 25.20 | 25.99 | 25.52 | 25.91 | 1,485,614 | +0.71(+2.82%) |
Sep 15, 2003 | 25.58 | 25.61 | 25.19 | 25.20 | 1,679,268 | -0.13(-0.50%) |
Sep 12, 2003 | 25.07 | 25.58 | 24.89 | 25.33 | 5,507,115 | -0.57(-2.19%) |
Sep 11, 2003 | 26.01 | 26.11 | 25.70 | 25.90 | 2,044,145 | +0.45(+1.77%) |
Sep 10, 2003 | 25.92 | 25.97 | 25.45 | 25.45 | 2,138,438 | -0.74(-2.83%) |
Sep 09, 2003 | 26.69 | 26.80 | 26.12 | 26.19 | 3,577,413 | -0.76(-2.81%) |
Sep 08, 2003 | 26.61 | 27.18 | 26.57 | 26.95 | 2,584,046 | +0.11(+0.41%) |
Sep 05, 2003 | 26.72 | 27.14 | 26.68 | 26.84 | 2,856,531 | -0.39(-1.42%) |
Sep 04, 2003 | 26.87 | 27.38 | 26.55 | 27.22 | 3,783,741 | +0.35(+1.29%) |
Sep 03, 2003 | 25.71 | 27.46 | 25.60 | 26.87 | 8,973,126 | +2.34(+9.52%) |
Sep 02, 2003 | 24.29 | 24.58 | 24.13 | 24.54 | 2,347,554 | +0.92(+3.87%) |
Aug 29, 2003 | 23.55 | 23.84 | 23.49 | 23.62 | 2,237,546 | +0.65(+2.85%) |
Aug 28, 2003 | 22.76 | 23.00 | 22.68 | 22.97 | 2,121,455 | +0.68(+3.04%) |
Aug 27, 2003 | 22.15 | 22.43 | 22.15 | 22.29 | 1,698,152 | +0.14(+0.64%) |
Aug 26, 2003 | 22.30 | 22.37 | 21.94 | 22.15 | 1,822,989 | -0.18(-0.81%) |
Aug 25, 2003 | 22.53 | 22.57 | 22.31 | 22.33 | 736,723 | -0.28(-1.22%) |
Aug 22, 2003 | 23.37 | 23.41 | 22.59 | 22.61 | 2,215,621 | -0.24(-1.04%) |
Aug 21, 2003 | 22.75 | 22.96 | 22.51 | 22.84 | 1,030,881 | +0.46(+2.04%) |
Aug 20, 2003 | 22.40 | 22.61 | 22.25 | 22.38 | 1,119,850 | -0.36(-1.56%) |
Aug 19, 2003 | 22.57 | 22.79 | 22.29 | 22.74 | 2,007,391 | +0.65(+2.97%) |
Aug 18, 2003 | 21.61 | 22.12 | 21.51 | 22.09 | 1,231,759 | +0.34(+1.56%) |
Aug 15, 2003 | 21.94 | 21.97 | 21.63 | 21.75 | 1,213,762 | -0.13(-0.58%) |
Aug 14, 2003 | 21.94 | 22.09 | 21.82 | 21.87 | 3,870,936 | -0.39(-1.74%) |
Aug 13, 2003 | 22.55 | 22.57 | 22.23 | 22.26 | 2,067,465 | +0.16(+0.71%) |
Aug 12, 2003 | 21.98 | 22.12 | 21.79 | 22.10 | 2,348,061 | +0.15(+0.68%) |
Aug 11, 2003 | 21.95 | 22.11 | 21.78 | 21.95 | 1,815,638 | -0.20(-0.89%) |
Aug 08, 2003 | 22.24 | 22.35 | 21.87 | 22.15 | 1,204,891 | +0.13(+0.57%) |
Aug 07, 2003 | 22.35 | 22.35 | 21.88 | 22.02 | 1,643,655 | -0.36(-1.62%) |
Aug 06, 2003 | 22.57 | 22.76 | 22.29 | 22.38 | 1,256,980 | -0.46(-2.00%) |
Aug 05, 2003 | 23.03 | 23.18 | 22.78 | 22.84 | 1,080,181 | -0.41(-1.76%) |
Aug 04, 2003 | 23.02 | 23.40 | 22.61 | 23.25 | 1,452,662 | +0.43(+1.90%) |