Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2003 | 29.87 | 29.92 | 29.42 | 29.71 | 1,652,132 | -0.16(-0.53%) |
Oct 30, 2003 | 29.11 | 30.31 | 29.11 | 29.87 | 2,188,881 | +0.83(+2.86%) |
Oct 29, 2003 | 28.95 | 29.15 | 28.66 | 29.04 | 787,582 | +0.04(+0.14%) |
Oct 28, 2003 | 28.41 | 29.04 | 28.41 | 29.00 | 1,039,489 | +0.67(+2.37%) |
Oct 27, 2003 | 28.43 | 28.53 | 28.07 | 28.32 | 1,563,231 | -0.23(-0.79%) |
Oct 24, 2003 | 27.58 | 28.66 | 27.29 | 28.55 | 2,566,921 | +0.97(+3.52%) |
Oct 23, 2003 | 25.56 | 27.82 | 25.31 | 27.58 | 5,043,628 | +2.02(+7.90%) |
Oct 22, 2003 | 25.22 | 25.75 | 25.14 | 25.56 | 2,126,471 | +0.02(+0.07%) |
Oct 21, 2003 | 24.97 | 25.62 | 24.97 | 25.54 | 2,313,940 | +0.67(+2.70%) |
Oct 20, 2003 | 24.89 | 24.91 | 24.57 | 24.87 | 850,350 | +0.03(+0.10%) |
Oct 17, 2003 | 24.89 | 24.89 | 24.60 | 24.85 | 952,974 | +0.00(+0.00%) |
Oct 16, 2003 | 24.34 | 25.03 | 24.50 | 24.85 | 1,038,295 | +0.50(+2.07%) |
Oct 15, 2003 | 24.57 | 24.75 | 24.03 | 24.34 | 1,020,634 | -0.19(-0.79%) |
Oct 14, 2003 | 24.05 | 24.54 | 23.99 | 24.54 | 1,368,483 | +0.65(+2.74%) |
Oct 13, 2003 | 24.04 | 24.34 | 23.84 | 23.88 | 788,894 | -0.16(-0.66%) |
Oct 10, 2003 | 23.97 | 24.23 | 23.96 | 24.04 | 677,201 | +0.08(+0.31%) |
Oct 09, 2003 | 24.03 | 24.30 | 23.99 | 23.97 | 1,671,106 | +0.14(+0.60%) |
Oct 08, 2003 | 24.08 | 24.08 | 23.90 | 23.82 | 979,943 | -0.08(-0.35%) |
Oct 07, 2003 | 23.76 | 23.99 | 23.68 | 23.91 | 1,250,704 | +0.13(+0.56%) |
Oct 06, 2003 | 24.14 | 24.14 | 23.76 | 23.77 | 955,480 | -0.37(-1.53%) |
Oct 03, 2003 | 24.13 | 24.70 | 24.09 | 24.14 | 1,366,455 | +0.18(+0.73%) |
Oct 02, 2003 | 24.04 | 24.22 | 23.93 | 23.97 | 1,833,395 | -0.04(-0.17%) |
Oct 01, 2003 | 24.09 | 24.13 | 23.82 | 24.01 | 1,295,453 | -0.04(-0.17%) |
Sep 30, 2003 | 24.10 | 24.13 | 23.97 | 24.05 | 989,489 | -0.05(-0.21%) |
Sep 29, 2003 | 23.81 | 24.13 | 23.80 | 24.10 | 1,829,457 | +0.30(+1.27%) |
Sep 26, 2003 | 24.05 | 24.22 | 23.63 | 23.80 | 1,962,869 | -0.29(-1.22%) |
Sep 25, 2003 | 24.30 | 24.35 | 24.03 | 24.09 | 1,453,805 | -0.18(-0.76%) |
Sep 24, 2003 | 24.45 | 24.50 | 24.22 | 24.28 | 1,987,928 | -0.18(-0.72%) |
Sep 23, 2003 | 24.98 | 24.96 | 23.86 | 24.45 | 5,341,477 | -0.53(-2.11%) |
Sep 22, 2003 | 25.85 | 25.85 | 24.97 | 24.98 | 2,013,584 | -0.87(-3.37%) |
Sep 19, 2003 | 25.31 | 25.98 | 25.30 | 25.85 | 2,159,645 | +0.56(+2.22%) |
Sep 18, 2003 | 25.22 | 25.48 | 25.18 | 25.29 | 1,578,982 | +0.10(+0.40%) |
Sep 17, 2003 | 25.26 | 25.30 | 25.07 | 25.19 | 1,896,640 | -0.02(-0.07%) |
Sep 16, 2003 | 25.48 | 25.48 | 25.19 | 25.21 | 1,375,524 | -0.18(-0.69%) |
Sep 15, 2003 | 25.48 | 25.68 | 25.29 | 25.38 | 1,157,507 | -0.18(-0.69%) |
Sep 12, 2003 | 25.25 | 25.68 | 25.14 | 25.56 | 1,195,096 | +0.10(+0.39%) |
Sep 11, 2003 | 25.48 | 25.69 | 25.43 | 25.46 | 824,335 | -0.08(-0.30%) |
Sep 10, 2003 | 25.64 | 25.79 | 25.53 | 25.53 | 607,273 | -0.10(-0.39%) |
Sep 09, 2003 | 25.72 | 25.72 | 25.47 | 25.63 | 903,810 | -0.08(-0.33%) |
Sep 08, 2003 | 25.64 | 25.84 | 25.48 | 25.72 | 1,175,406 | +0.09(+0.36%) |
Sep 05, 2003 | 26.13 | 26.13 | 25.31 | 25.63 | 729,468 | -0.50(-1.92%) |
Sep 04, 2003 | 25.73 | 26.17 | 25.56 | 26.13 | 1,015,264 | +0.44(+1.73%) |
Sep 03, 2003 | 25.71 | 25.93 | 25.56 | 25.68 | 1,235,191 | -0.03(-0.10%) |
Sep 02, 2003 | 25.36 | 25.85 | 25.22 | 25.71 | 1,188,771 | +0.36(+1.42%) |
Aug 29, 2003 | 25.27 | 25.55 | 25.18 | 25.35 | 596,414 | +0.08(+0.33%) |
Aug 28, 2003 | 25.23 | 25.38 | 25.02 | 25.27 | 897,246 | +0.03(+0.13%) |
Aug 27, 2003 | 25.35 | 25.39 | 24.76 | 25.23 | 1,601,417 | +0.01(+0.03%) |
Aug 26, 2003 | 25.22 | 25.27 | 25.06 | 25.22 | 1,879,934 | -0.18(-0.69%) |
Aug 25, 2003 | 25.58 | 25.89 | 25.40 | 25.40 | 3,593,045 | -0.28(-1.11%) |
Aug 22, 2003 | 26.08 | 26.10 | 25.37 | 25.68 | 1,012,759 | -0.29(-1.13%) |
Aug 21, 2003 | 26.19 | 26.31 | 25.94 | 25.98 | 726,604 | -0.11(-0.42%) |
Aug 20, 2003 | 26.31 | 26.38 | 25.94 | 26.09 | 591,044 | -0.31(-1.17%) |
Aug 19, 2003 | 26.39 | 26.47 | 26.19 | 26.40 | 475,651 | +0.08(+0.32%) |
Aug 18, 2003 | 26.23 | 26.36 | 26.08 | 26.31 | 742,833 | +0.03(+0.10%) |
Aug 15, 2003 | 26.10 | 26.45 | 25.89 | 26.29 | 327,681 | +0.24(+0.93%) |
Aug 14, 2003 | 26.34 | 26.39 | 26.03 | 26.05 | 820,636 | -0.15(-0.58%) |
Aug 13, 2003 | 26.35 | 26.37 | 25.89 | 26.20 | 881,614 | +0.09(+0.35%) |
Aug 12, 2003 | 26.45 | 26.45 | 25.73 | 26.10 | 749,754 | -0.34(-1.30%) |
Aug 11, 2003 | 26.43 | 26.56 | 26.20 | 26.45 | 456,200 | +0.18(+0.67%) |
Aug 08, 2003 | 25.94 | 26.53 | 25.94 | 26.27 | 707,391 | +0.48(+1.85%) |
Aug 07, 2003 | 25.58 | 26.05 | 25.31 | 25.79 | 1,639,125 | +0.22(+0.85%) |
Aug 06, 2003 | 25.89 | 25.94 | 25.52 | 25.58 | 1,016,219 | -0.33(-1.26%) |
Aug 05, 2003 | 26.21 | 26.21 | 25.68 | 25.90 | 1,189,845 | -0.39(-1.50%) |
Aug 04, 2003 | 26.40 | 26.42 | 26.06 | 26.30 | 721,234 | -0.12(-0.44%) |