Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2003 | 27.51 | 28.02 | 27.35 | 27.69 | 29,939 | +0.17(+0.62%) |
Oct 30, 2003 | 27.51 | 27.51 | 27.51 | 27.52 | 10,525 | +0.59(+2.20%) |
Oct 29, 2003 | 26.93 | 26.97 | 26.74 | 26.93 | 20,718 | +0.03(+0.11%) |
Oct 28, 2003 | 26.33 | 26.91 | 25.97 | 26.90 | 19,238 | +0.60(+2.27%) |
Oct 27, 2003 | 25.86 | 26.32 | 25.74 | 26.31 | 24,817 | +0.45(+1.74%) |
Oct 24, 2003 | 25.72 | 26.06 | 25.71 | 25.86 | 17,531 | +0.09(+0.34%) |
Oct 23, 2003 | 26.10 | 26.28 | 25.74 | 25.77 | 17,417 | -0.00(-0.00%) |
Oct 22, 2003 | 25.74 | 25.92 | 25.72 | 25.77 | 25,955 | -0.15(-0.56%) |
Oct 21, 2003 | 25.37 | 25.97 | 25.37 | 25.91 | 57,673 | +0.03(+0.11%) |
Oct 20, 2003 | 25.80 | 26.32 | 25.74 | 25.88 | 17,827 | +0.12(+0.45%) |
Oct 17, 2003 | 26.85 | 26.85 | 25.68 | 25.77 | 41,798 | -1.00(-3.72%) |
Oct 16, 2003 | 26.15 | 26.94 | 26.15 | 26.76 | 20,898 | +0.22(+0.82%) |
Oct 15, 2003 | 27.65 | 28.07 | 26.35 | 26.55 | 20,571 | -1.00(-3.61%) |
Oct 14, 2003 | 26.86 | 27.78 | 26.86 | 27.54 | 22,544 | +0.64(+2.37%) |
Oct 13, 2003 | 25.63 | 27.02 | 25.62 | 26.90 | 27,229 | +1.11(+4.29%) |
Oct 10, 2003 | 25.87 | 26.34 | 25.63 | 25.80 | 61,083 | -0.16(-0.61%) |
Oct 09, 2003 | 26.31 | 26.41 | 25.80 | 25.95 | 15,239 | -0.42(-1.58%) |
Oct 08, 2003 | 26.27 | 26.50 | 26.27 | 26.37 | 8,754 | -0.13(-0.48%) |
Oct 07, 2003 | 26.35 | 26.65 | 26.06 | 26.50 | 37,840 | +0.03(+0.11%) |
Oct 06, 2003 | 26.07 | 26.54 | 26.06 | 26.47 | 9,958 | +0.30(+1.16%) |
Oct 03, 2003 | 26.06 | 26.37 | 25.97 | 26.17 | 29,814 | +0.06(+0.25%) |
Oct 02, 2003 | 26.17 | 26.60 | 25.97 | 26.10 | 17,177 | +0.05(+0.20%) |
Oct 01, 2003 | 25.98 | 26.35 | 25.77 | 26.05 | 29,885 | +0.05(+0.18%) |
Sep 30, 2003 | 25.77 | 26.18 | 25.72 | 26.00 | 20,970 | +0.23(+0.89%) |
Sep 29, 2003 | 25.59 | 25.86 | 25.50 | 25.77 | 9,904 | +0.06(+0.23%) |
Sep 26, 2003 | 25.74 | 25.74 | 25.59 | 25.71 | 18,677 | +0.09(+0.37%) |
Sep 25, 2003 | 25.68 | 25.77 | 25.59 | 25.62 | 22,274 | -0.15(-0.57%) |
Sep 24, 2003 | 25.87 | 26.35 | 25.77 | 25.77 | 16,100 | -0.10(-0.39%) |
Sep 23, 2003 | 25.80 | 25.88 | 25.74 | 25.87 | 38,256 | +0.07(+0.27%) |
Sep 22, 2003 | 26.12 | 26.18 | 25.77 | 25.80 | 13,329 | -0.47(-1.78%) |
Sep 19, 2003 | 25.73 | 26.35 | 25.66 | 26.27 | 23,271 | +0.56(+2.16%) |
Sep 18, 2003 | 25.39 | 25.71 | 25.28 | 25.71 | 9,563 | +0.26(+1.04%) |
Sep 17, 2003 | 25.22 | 25.45 | 25.22 | 25.45 | 8,649 | +0.03(+0.12%) |
Sep 16, 2003 | 25.33 | 25.45 | 25.26 | 25.42 | 13,142 | +0.21(+0.81%) |
Sep 15, 2003 | 25.36 | 25.36 | 25.12 | 25.21 | 30,281 | -0.09(-0.35%) |
Sep 12, 2003 | 25.06 | 25.37 | 24.94 | 25.30 | 65,457 | +0.12(+0.47%) |
Sep 11, 2003 | 24.74 | 25.18 | 24.60 | 25.18 | 10,587 | +0.59(+2.38%) |
Sep 10, 2003 | 24.74 | 24.86 | 24.60 | 24.60 | 14,343 | -0.28(-1.13%) |
Sep 09, 2003 | 25.29 | 25.29 | 24.70 | 24.88 | 30,850 | -0.39(-1.55%) |
Sep 08, 2003 | 25.26 | 25.27 | 25.12 | 25.27 | 16,165 | +0.06(+0.23%) |
Sep 05, 2003 | 25.09 | 25.27 | 25.04 | 25.21 | 12,748 | -0.01(-0.05%) |
Sep 04, 2003 | 25.23 | 25.23 | 24.95 | 25.22 | 51,227 | -0.02(-0.07%) |
Sep 03, 2003 | 25.11 | 25.28 | 24.98 | 25.24 | 17,303 | +0.12(+0.47%) |
Sep 02, 2003 | 25.18 | 25.18 | 25.02 | 25.12 | 12,750 | -0.06(-0.23%) |
Aug 29, 2003 | 25.45 | 25.45 | 25.18 | 25.18 | 15,596 | -0.18(-0.69%) |
Aug 28, 2003 | 25.40 | 25.53 | 25.18 | 25.36 | 8,993 | -0.15(-0.57%) |
Aug 27, 2003 | 25.53 | 25.59 | 25.22 | 25.50 | 9,334 | +0.06(+0.25%) |
Aug 26, 2003 | 25.26 | 25.83 | 25.26 | 25.44 | 17,303 | +0.19(+0.77%) |
Aug 25, 2003 | 25.20 | 25.25 | 24.68 | 25.25 | 9,904 | +0.09(+0.35%) |
Aug 22, 2003 | 25.33 | 25.59 | 25.15 | 25.16 | 39,502 | -0.32(-1.24%) |
Aug 21, 2003 | 25.68 | 25.68 | 25.39 | 25.47 | 9,220 | -0.17(-0.66%) |
Aug 20, 2003 | 25.76 | 25.76 | 25.25 | 25.64 | 80,826 | -0.12(-0.45%) |
Aug 19, 2003 | 25.11 | 25.76 | 25.11 | 25.76 | 37,225 | +0.58(+2.30%) |
Aug 18, 2003 | 24.89 | 25.20 | 24.80 | 25.18 | 25,500 | +0.49(+1.97%) |
Aug 15, 2003 | 24.82 | 24.95 | 24.70 | 24.70 | 5,691 | -0.19(-0.75%) |
Aug 14, 2003 | 24.60 | 24.88 | 24.60 | 24.88 | 3,187 | +0.32(+1.29%) |
Aug 13, 2003 | 24.64 | 24.77 | 24.34 | 24.57 | 42,120 | -0.20(-0.83%) |
Aug 12, 2003 | 24.48 | 24.77 | 24.46 | 24.77 | 9,448 | +0.29(+1.20%) |
Aug 11, 2003 | 24.42 | 24.48 | 24.39 | 24.48 | 36,428 | +0.10(+0.41%) |
Aug 08, 2003 | 24.30 | 24.45 | 24.30 | 24.38 | 76,386 | +0.08(+0.34%) |
Aug 07, 2003 | 24.30 | 24.36 | 24.30 | 24.30 | 14,229 | +0.00(+0.00%) |
Aug 06, 2003 | 24.30 | 24.44 | 24.30 | 24.30 | 11,042 | -0.13(-0.55%) |
Aug 05, 2003 | 24.74 | 24.74 | 24.30 | 24.43 | 56,805 | -0.06(-0.26%) |
Aug 04, 2003 | 24.25 | 24.77 | 24.19 | 24.50 | 59,310 | +0.06(+0.26%) |