Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2003 | 26.48 | 26.70 | 26.29 | 26.60 | 2,138,215 | +0.17(+0.64%) |
Oct 30, 2003 | 26.52 | 26.52 | 26.05 | 26.43 | 1,553,207 | -0.06(-0.22%) |
Oct 29, 2003 | 25.11 | 26.53 | 24.79 | 26.49 | 4,346,679 | +1.50(+6.00%) |
Oct 28, 2003 | 25.24 | 25.24 | 24.72 | 24.99 | 2,345,850 | -0.31(-1.23%) |
Oct 27, 2003 | 25.23 | 25.36 | 24.94 | 25.30 | 1,313,627 | +0.13(+0.53%) |
Oct 24, 2003 | 25.12 | 25.24 | 24.95 | 25.16 | 901,063 | -0.09(-0.35%) |
Oct 23, 2003 | 24.80 | 25.36 | 24.79 | 25.25 | 1,377,380 | +0.45(+1.82%) |
Oct 22, 2003 | 25.44 | 25.44 | 24.68 | 24.80 | 2,011,792 | -0.64(-2.50%) |
Oct 21, 2003 | 25.29 | 25.82 | 25.19 | 25.44 | 2,684,646 | +0.21(+0.82%) |
Oct 20, 2003 | 25.11 | 25.25 | 24.88 | 25.23 | 2,221,594 | +0.14(+0.56%) |
Oct 17, 2003 | 25.12 | 25.16 | 24.77 | 25.09 | 3,986,768 | -0.74(-2.86%) |
Oct 16, 2003 | 26.12 | 26.14 | 25.72 | 25.83 | 1,601,394 | -0.18(-0.71%) |
Oct 15, 2003 | 25.92 | 26.01 | 25.71 | 26.01 | 2,011,928 | +0.18(+0.72%) |
Oct 14, 2003 | 25.67 | 25.76 | 25.50 | 25.83 | 935,037 | +0.35(+1.39%) |
Oct 13, 2003 | 25.13 | 25.55 | 25.19 | 25.47 | 1,038,178 | +0.34(+1.35%) |
Oct 10, 2003 | 25.48 | 25.41 | 24.94 | 25.13 | 2,124,544 | -0.35(-1.36%) |
Oct 09, 2003 | 25.86 | 25.97 | 25.16 | 25.48 | 1,839,890 | -0.34(-1.32%) |
Oct 08, 2003 | 25.86 | 25.86 | 25.71 | 25.82 | 2,028,306 | +0.09(+0.34%) |
Oct 07, 2003 | 25.75 | 25.77 | 25.30 | 25.73 | 2,286,158 | -0.16(-0.63%) |
Oct 06, 2003 | 25.86 | 25.89 | 25.58 | 25.89 | 1,233,767 | +0.04(+0.14%) |
Oct 03, 2003 | 25.82 | 25.82 | 25.82 | 25.86 | 2,779,259 | +0.44(+1.74%) |
Oct 02, 2003 | 25.20 | 25.47 | 25.12 | 25.41 | 1,669,613 | +0.32(+1.27%) |
Oct 01, 2003 | 24.42 | 25.10 | 24.38 | 25.10 | 1,771,400 | +0.66(+2.69%) |
Sep 30, 2003 | 24.56 | 24.73 | 24.39 | 24.44 | 1,405,804 | -0.37(-1.49%) |
Sep 29, 2003 | 24.37 | 24.81 | 24.24 | 24.81 | 1,535,205 | +0.72(+3.01%) |
Sep 26, 2003 | 24.02 | 24.42 | 24.01 | 24.08 | 1,393,216 | -0.16(-0.67%) |
Sep 25, 2003 | 24.45 | 24.66 | 24.31 | 24.25 | 946,542 | -0.06(-0.24%) |
Sep 24, 2003 | 24.90 | 25.02 | 24.31 | 24.31 | 1,873,053 | -0.60(-2.40%) |
Sep 23, 2003 | 24.68 | 24.87 | 24.48 | 24.90 | 1,121,422 | +0.31(+1.26%) |
Sep 22, 2003 | 24.71 | 24.90 | 24.49 | 24.59 | 1,063,625 | -0.17(-0.69%) |
Sep 19, 2003 | 25.49 | 25.49 | 24.65 | 24.76 | 3,041,985 | -0.22(-0.89%) |
Sep 18, 2003 | 24.16 | 25.05 | 24.15 | 24.99 | 2,131,041 | +0.27(+1.11%) |
Sep 17, 2003 | 24.60 | 24.74 | 24.53 | 24.71 | 1,634,150 | +0.10(+0.39%) |
Sep 16, 2003 | 23.64 | 24.73 | 24.05 | 24.62 | 3,320,006 | +0.98(+4.12%) |
Sep 15, 2003 | 23.32 | 23.67 | 22.39 | 23.64 | 3,987,039 | +0.11(+0.47%) |
Sep 12, 2003 | 23.49 | 23.62 | 22.75 | 23.53 | 4,407,589 | -0.32(-1.33%) |
Sep 11, 2003 | 24.32 | 24.35 | 23.83 | 23.85 | 1,921,510 | -0.47(-1.94%) |
Sep 10, 2003 | 24.16 | 24.41 | 24.11 | 24.32 | 1,691,947 | +0.11(+0.46%) |
Sep 09, 2003 | 24.42 | 24.71 | 24.12 | 24.21 | 1,484,717 | -0.21(-0.88%) |
Sep 08, 2003 | 24.03 | 24.49 | 24.03 | 24.42 | 2,046,173 | +0.42(+1.75%) |
Sep 05, 2003 | 23.78 | 23.97 | 23.68 | 24.00 | 1,638,075 | +0.21(+0.90%) |
Sep 04, 2003 | 23.75 | 23.99 | 23.75 | 23.79 | 2,471,190 | -0.07(-0.31%) |
Sep 03, 2003 | 24.01 | 24.08 | 23.72 | 23.86 | 2,782,779 | +0.00(+0.00%) |
Sep 02, 2003 | 23.72 | 24.08 | 23.54 | 23.86 | 2,435,050 | +0.07(+0.31%) |
Aug 29, 2003 | 23.64 | 23.83 | 23.52 | 23.79 | 1,614,117 | +0.14(+0.59%) |
Aug 28, 2003 | 24.12 | 24.16 | 23.60 | 23.65 | 2,486,620 | -0.44(-1.81%) |
Aug 27, 2003 | 24.33 | 24.33 | 24.03 | 24.08 | 686,930 | -0.20(-0.82%) |
Aug 26, 2003 | 24.34 | 24.45 | 23.90 | 24.28 | 1,227,135 | -0.13(-0.54%) |
Aug 25, 2003 | 24.56 | 24.58 | 23.74 | 24.42 | 1,240,400 | -0.09(-0.36%) |
Aug 22, 2003 | 24.94 | 24.99 | 24.32 | 24.51 | 1,172,045 | -0.34(-1.37%) |
Aug 21, 2003 | 25.21 | 25.41 | 24.69 | 24.85 | 2,371,568 | +0.00(+0.00%) |
Aug 20, 2003 | 24.25 | 24.85 | 24.17 | 24.85 | 2,051,045 | +0.60(+2.47%) |
Aug 19, 2003 | 24.49 | 24.49 | 24.11 | 24.25 | 1,066,468 | -0.16(-0.67%) |
Aug 18, 2003 | 24.46 | 24.66 | 24.29 | 24.41 | 1,411,625 | -0.07(-0.27%) |
Aug 15, 2003 | 24.39 | 24.49 | 24.12 | 24.48 | 1,113,030 | +0.09(+0.36%) |
Aug 14, 2003 | 24.27 | 24.48 | 23.96 | 24.39 | 1,529,655 | +0.19(+0.79%) |
Aug 13, 2003 | 24.56 | 24.64 | 24.05 | 24.20 | 938,286 | -0.30(-1.24%) |
Aug 12, 2003 | 24.23 | 24.51 | 24.20 | 24.50 | 1,196,274 | +0.28(+1.16%) |
Aug 11, 2003 | 24.23 | 24.59 | 24.09 | 24.22 | 1,937,617 | +0.07(+0.31%) |
Aug 08, 2003 | 23.68 | 24.23 | 23.62 | 24.14 | 1,396,871 | +0.59(+2.51%) |
Aug 07, 2003 | 23.94 | 23.94 | 23.42 | 23.55 | 2,030,336 | -0.52(-2.15%) |
Aug 06, 2003 | 23.72 | 24.28 | 23.60 | 24.07 | 1,721,995 | +0.32(+1.34%) |
Aug 05, 2003 | 23.97 | 24.15 | 23.66 | 23.75 | 1,915,419 | -0.21(-0.89%) |
Aug 04, 2003 | 23.69 | 24.00 | 23.53 | 23.97 | 2,310,658 | +0.21(+0.87%) |