Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2003 | 30.23 | 30.29 | 29.52 | 29.59 | 929,358 | -0.61(-2.02%) |
Oct 30, 2003 | 30.45 | 30.70 | 30.15 | 30.20 | 726,293 | -0.25(-0.80%) |
Oct 29, 2003 | 29.95 | 30.50 | 29.80 | 30.45 | 711,535 | +0.45(+1.48%) |
Oct 28, 2003 | 30.05 | 30.30 | 29.64 | 30.00 | 350,982 | -0.07(-0.23%) |
Oct 27, 2003 | 29.79 | 30.30 | 29.74 | 30.07 | 615,500 | +0.59(+1.98%) |
Oct 24, 2003 | 29.35 | 29.50 | 29.18 | 29.49 | 465,700 | +0.06(+0.20%) |
Oct 23, 2003 | 29.12 | 29.99 | 29.09 | 29.43 | 1,093,100 | +0.04(+0.12%) |
Oct 22, 2003 | 29.46 | 29.57 | 29.02 | 29.39 | 533,600 | -0.14(-0.46%) |
Oct 21, 2003 | 28.67 | 29.60 | 28.62 | 29.53 | 723,910 | +0.95(+3.31%) |
Oct 20, 2003 | 28.89 | 28.98 | 28.30 | 28.59 | 564,208 | -0.39(-1.35%) |
Oct 17, 2003 | 29.91 | 30.00 | 28.89 | 28.98 | 579,811 | -0.89(-2.98%) |
Oct 16, 2003 | 29.91 | 29.91 | 29.66 | 29.86 | 572,155 | -0.05(-0.17%) |
Oct 15, 2003 | 30.07 | 30.12 | 29.70 | 29.91 | 380,972 | -0.12(-0.42%) |
Oct 14, 2003 | 29.91 | 30.07 | 29.71 | 30.04 | 379,493 | +0.16(+0.55%) |
Oct 13, 2003 | 29.95 | 30.14 | 29.68 | 29.88 | 453,346 | +0.02(+0.07%) |
Oct 10, 2003 | 29.12 | 29.91 | 29.11 | 29.86 | 777,627 | +0.67(+2.30%) |
Oct 09, 2003 | 28.57 | 29.27 | 28.55 | 29.18 | 696,066 | +0.72(+2.55%) |
Oct 08, 2003 | 28.62 | 28.62 | 28.29 | 28.46 | 446,627 | -0.08(-0.28%) |
Oct 07, 2003 | 28.59 | 28.65 | 28.00 | 28.54 | 438,778 | -0.19(-0.64%) |
Oct 06, 2003 | 28.64 | 28.75 | 28.25 | 28.73 | 285,319 | +0.32(+1.11%) |
Oct 03, 2003 | 28.35 | 28.51 | 28.00 | 28.41 | 590,183 | +0.27(+0.98%) |
Oct 02, 2003 | 28.48 | 28.72 | 28.03 | 28.14 | 724,611 | -0.37(-1.30%) |
Oct 01, 2003 | 27.62 | 28.55 | 27.60 | 28.50 | 893,444 | +0.90(+3.28%) |
Sep 30, 2003 | 27.84 | 27.90 | 27.16 | 27.60 | 702,705 | -0.31(-1.11%) |
Sep 29, 2003 | 26.89 | 27.93 | 26.73 | 27.91 | 1,224,397 | +1.21(+4.51%) |
Sep 26, 2003 | 26.87 | 27.08 | 26.60 | 26.70 | 493,925 | -0.19(-0.69%) |
Sep 25, 2003 | 26.64 | 27.39 | 26.55 | 26.89 | 717,769 | +0.23(+0.84%) |
Sep 24, 2003 | 26.87 | 27.23 | 26.52 | 26.66 | 461,260 | -0.41(-1.53%) |
Sep 23, 2003 | 27.24 | 27.48 | 26.80 | 27.08 | 514,197 | -0.17(-0.61%) |
Sep 22, 2003 | 27.07 | 27.34 | 26.80 | 27.25 | 379,974 | -0.01(-0.04%) |
Sep 19, 2003 | 27.41 | 27.48 | 26.89 | 27.25 | 445,046 | +0.05(+0.20%) |
Sep 18, 2003 | 26.93 | 27.21 | 26.73 | 27.20 | 286,753 | +0.44(+1.64%) |
Sep 17, 2003 | 26.95 | 27.24 | 26.61 | 26.76 | 242,279 | -0.39(-1.44%) |
Sep 16, 2003 | 26.70 | 27.16 | 26.46 | 27.15 | 448,774 | +0.34(+1.27%) |
Sep 15, 2003 | 26.91 | 27.05 | 26.48 | 26.81 | 263,300 | -0.12(-0.46%) |
Sep 12, 2003 | 26.94 | 27.01 | 26.47 | 26.93 | 444,400 | +0.08(+0.32%) |
Sep 11, 2003 | 26.56 | 27.05 | 26.43 | 26.85 | 447,400 | +0.35(+1.32%) |
Sep 10, 2003 | 26.52 | 26.62 | 26.44 | 26.50 | 345,100 | -0.06(-0.23%) |
Sep 09, 2003 | 27.11 | 27.14 | 26.56 | 26.56 | 437,500 | -0.63(-2.32%) |
Sep 08, 2003 | 26.90 | 27.25 | 26.82 | 27.19 | 486,400 | +0.24(+0.89%) |
Sep 05, 2003 | 27.52 | 27.52 | 26.79 | 26.95 | 434,600 | -0.55(-2.00%) |
Sep 04, 2003 | 27.02 | 27.54 | 26.93 | 27.50 | 452,800 | +0.44(+1.63%) |
Sep 03, 2003 | 27.21 | 27.26 | 26.95 | 27.06 | 379,000 | -0.14(-0.50%) |
Sep 02, 2003 | 27.37 | 27.42 | 26.76 | 27.20 | 609,100 | +0.02(+0.07%) |
Aug 29, 2003 | 27.34 | 27.39 | 26.62 | 27.18 | 785,400 | -0.21(-0.78%) |
Aug 28, 2003 | 27.89 | 27.90 | 27.29 | 27.39 | 662,600 | -0.48(-1.74%) |
Aug 27, 2003 | 27.62 | 28.07 | 27.50 | 27.88 | 621,800 | +0.16(+0.56%) |
Aug 26, 2003 | 27.82 | 27.92 | 27.50 | 27.72 | 811,100 | -0.17(-0.61%) |
Aug 25, 2003 | 27.57 | 28.05 | 27.39 | 27.89 | 453,000 | +0.23(+0.81%) |
Aug 22, 2003 | 27.96 | 28.05 | 27.64 | 27.66 | 552,700 | -0.29(-1.04%) |
Aug 21, 2003 | 27.84 | 28.12 | 27.67 | 27.95 | 718,900 | +0.15(+0.56%) |
Aug 20, 2003 | 27.14 | 27.99 | 27.14 | 27.80 | 821,800 | +0.49(+1.79%) |
Aug 19, 2003 | 27.20 | 27.37 | 27.02 | 27.31 | 542,900 | -0.03(-0.11%) |
Aug 18, 2003 | 27.05 | 27.35 | 26.80 | 27.34 | 683,400 | +0.30(+1.13%) |
Aug 15, 2003 | 26.55 | 27.18 | 26.06 | 27.04 | 439,700 | +0.49(+1.85%) |
Aug 14, 2003 | 26.64 | 26.82 | 26.43 | 26.55 | 804,600 | -0.12(-0.45%) |
Aug 13, 2003 | 26.22 | 26.66 | 26.03 | 26.66 | 1,258,700 | +1.22(+4.79%) |
Aug 12, 2003 | 25.18 | 25.54 | 25.07 | 25.45 | 354,100 | +0.27(+1.05%) |
Aug 11, 2003 | 25.27 | 25.41 | 25.04 | 25.18 | 289,400 | -0.02(-0.08%) |
Aug 08, 2003 | 25.61 | 25.62 | 25.02 | 25.20 | 487,400 | -0.23(-0.92%) |
Aug 07, 2003 | 24.93 | 25.80 | 24.93 | 25.43 | 860,100 | +0.45(+1.82%) |
Aug 06, 2003 | 25.02 | 25.45 | 24.88 | 24.98 | 612,100 | -0.02(-0.08%) |
Aug 05, 2003 | 24.93 | 25.48 | 24.82 | 25.00 | 610,800 | -0.04(-0.16%) |
Aug 04, 2003 | 24.98 | 25.25 | 24.64 | 25.04 | 617,800 | +0.07(+0.28%) |