Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2003 | 28.04 | 28.38 | 28.04 | 28.37 | 134,822 | +0.26(+0.92%) |
Oct 30, 2003 | 28.08 | 28.16 | 27.96 | 28.11 | 136,828 | +0.02(+0.07%) |
Oct 29, 2003 | 28.30 | 28.30 | 27.94 | 28.10 | 140,993 | -0.17(-0.60%) |
Oct 28, 2003 | 27.94 | 28.26 | 27.93 | 28.26 | 165,366 | +0.21(+0.74%) |
Oct 27, 2003 | 27.81 | 28.10 | 27.81 | 28.06 | 126,184 | +0.23(+0.82%) |
Oct 24, 2003 | 27.76 | 27.88 | 27.72 | 27.83 | 215,037 | +0.01(+0.02%) |
Oct 23, 2003 | 27.72 | 27.88 | 27.60 | 27.82 | 146,700 | +0.11(+0.40%) |
Oct 22, 2003 | 27.75 | 27.80 | 27.63 | 27.71 | 180,792 | -0.04(-0.14%) |
Oct 21, 2003 | 27.89 | 27.89 | 27.75 | 27.75 | 163,978 | -0.05(-0.16%) |
Oct 20, 2003 | 27.60 | 27.81 | 27.58 | 27.80 | 168,143 | +0.18(+0.66%) |
Oct 17, 2003 | 27.58 | 27.77 | 27.56 | 27.62 | 253,294 | +0.08(+0.28%) |
Oct 16, 2003 | 27.54 | 27.55 | 27.41 | 27.54 | 162,281 | -0.01(-0.05%) |
Oct 15, 2003 | 27.76 | 27.76 | 27.51 | 27.55 | 109,987 | -0.06(-0.24%) |
Oct 14, 2003 | 27.45 | 27.65 | 27.41 | 27.62 | 293,401 | +0.19(+0.71%) |
Oct 13, 2003 | 27.45 | 27.52 | 27.32 | 27.42 | 107,673 | -0.03(-0.12%) |
Oct 10, 2003 | 27.42 | 27.47 | 27.34 | 27.45 | 158,270 | +0.02(+0.07%) |
Oct 09, 2003 | 27.49 | 27.64 | 27.41 | 27.43 | 268,566 | -0.06(-0.21%) |
Oct 08, 2003 | 27.81 | 27.86 | 27.66 | 27.49 | 326,413 | -0.38(-1.35%) |
Oct 07, 2003 | 27.93 | 27.93 | 27.68 | 27.87 | 172,925 | -0.06(-0.23%) |
Oct 06, 2003 | 28.00 | 28.00 | 27.86 | 27.93 | 206,090 | -0.16(-0.55%) |
Oct 03, 2003 | 28.00 | 28.19 | 27.90 | 28.09 | 291,550 | +0.25(+0.91%) |
Oct 02, 2003 | 27.68 | 27.92 | 27.68 | 27.84 | 222,288 | +0.25(+0.92%) |
Oct 01, 2003 | 27.32 | 27.58 | 27.32 | 27.58 | 269,183 | +0.25(+0.93%) |
Sep 30, 2003 | 27.56 | 27.56 | 27.19 | 27.33 | 281,369 | -0.21(-0.78%) |
Sep 29, 2003 | 27.55 | 27.67 | 27.45 | 27.54 | 217,351 | -0.01(-0.05%) |
Sep 26, 2003 | 27.55 | 27.67 | 27.49 | 27.56 | 175,084 | -0.08(-0.30%) |
Sep 25, 2003 | 28.14 | 28.25 | 27.64 | 27.64 | 237,251 | -0.61(-2.16%) |
Sep 24, 2003 | 27.08 | 28.35 | 27.88 | 28.25 | 739,983 | +1.17(+4.33%) |
Sep 23, 2003 | 27.10 | 27.12 | 26.75 | 27.08 | 194,367 | -0.09(-0.33%) |
Sep 22, 2003 | 27.32 | 27.32 | 27.02 | 27.17 | 224,139 | -0.16(-0.57%) |
Sep 19, 2003 | 27.36 | 27.38 | 27.23 | 27.32 | 174,159 | +0.10(+0.36%) |
Sep 18, 2003 | 27.00 | 27.27 | 27.00 | 27.23 | 118,625 | +0.15(+0.55%) |
Sep 17, 2003 | 26.94 | 27.23 | 26.88 | 27.08 | 157,961 | +0.08(+0.31%) |
Sep 16, 2003 | 26.95 | 27.07 | 26.65 | 26.99 | 226,761 | +0.16(+0.58%) |
Sep 15, 2003 | 26.59 | 26.87 | 26.59 | 26.84 | 180,329 | +0.21(+0.78%) |
Sep 12, 2003 | 26.48 | 26.69 | 26.36 | 26.63 | 111,683 | +0.05(+0.19%) |
Sep 11, 2003 | 26.42 | 26.58 | 26.26 | 26.58 | 132,817 | +0.23(+0.86%) |
Sep 10, 2003 | 26.22 | 26.53 | 26.19 | 26.35 | 133,743 | +0.06(+0.22%) |
Sep 09, 2003 | 26.22 | 26.35 | 25.96 | 26.29 | 170,148 | -0.06(-0.22%) |
Sep 08, 2003 | 26.06 | 26.36 | 26.03 | 26.35 | 137,445 | +0.32(+1.25%) |
Sep 05, 2003 | 26.51 | 26.51 | 26.00 | 26.03 | 173,696 | -0.49(-1.83%) |
Sep 04, 2003 | 26.57 | 26.57 | 26.31 | 26.51 | 188,042 | -0.03(-0.12%) |
Sep 03, 2003 | 26.58 | 26.68 | 26.42 | 26.55 | 191,899 | -0.14(-0.51%) |
Sep 02, 2003 | 26.32 | 26.71 | 26.32 | 26.68 | 265,326 | +0.44(+1.68%) |
Aug 29, 2003 | 26.03 | 26.25 | 26.03 | 26.24 | 123,253 | +0.15(+0.57%) |
Aug 28, 2003 | 25.97 | 26.16 | 25.77 | 26.09 | 135,748 | +0.11(+0.42%) |
Aug 27, 2003 | 26.06 | 26.08 | 25.83 | 25.98 | 189,276 | -0.11(-0.42%) |
Aug 26, 2003 | 25.84 | 26.09 | 25.61 | 26.09 | 306,359 | +0.25(+0.98%) |
Aug 25, 2003 | 25.54 | 25.88 | 25.53 | 25.84 | 269,337 | +0.40(+1.58%) |
Aug 22, 2003 | 25.61 | 25.64 | 25.31 | 25.44 | 273,039 | -0.05(-0.18%) |
Aug 21, 2003 | 25.15 | 25.57 | 25.12 | 25.48 | 366,983 | +0.28(+1.11%) |
Aug 20, 2003 | 25.47 | 25.48 | 25.02 | 25.20 | 283,992 | -0.27(-1.04%) |
Aug 19, 2003 | 25.62 | 25.66 | 25.35 | 25.47 | 147,009 | -0.14(-0.53%) |
Aug 18, 2003 | 25.88 | 25.88 | 25.31 | 25.61 | 152,562 | -0.23(-0.88%) |
Aug 15, 2003 | 25.61 | 25.83 | 25.54 | 25.83 | 63,400 | +0.14(+0.56%) |
Aug 14, 2003 | 25.61 | 25.74 | 25.51 | 25.69 | 126,647 | +0.13(+0.51%) |
Aug 13, 2003 | 25.64 | 25.73 | 25.52 | 25.56 | 216,272 | +0.01(+0.05%) |
Aug 12, 2003 | 25.35 | 25.55 | 25.26 | 25.55 | 259,619 | +0.36(+1.44%) |
Aug 11, 2003 | 24.93 | 25.18 | 24.64 | 25.18 | 215,963 | +0.40(+1.60%) |
Aug 08, 2003 | 24.63 | 24.87 | 24.63 | 24.79 | 162,435 | +0.27(+1.08%) |
Aug 07, 2003 | 24.77 | 24.77 | 24.38 | 24.52 | 294,173 | -0.24(-0.97%) |
Aug 06, 2003 | 24.74 | 24.93 | 24.59 | 24.76 | 316,386 | +0.03(+0.10%) |
Aug 05, 2003 | 25.20 | 25.20 | 24.73 | 24.74 | 357,728 | -0.46(-1.83%) |
Aug 04, 2003 | 25.70 | 25.81 | 25.10 | 25.20 | 388,580 | -0.48(-1.87%) |