Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2003 | 27.96 | 28.33 | 27.96 | 28.25 | 1,324,401 | +0.34(+1.22%) |
Oct 30, 2003 | 28.21 | 28.26 | 27.87 | 27.90 | 1,419,894 | -0.26(-0.93%) |
Oct 29, 2003 | 27.77 | 28.23 | 27.75 | 28.17 | 955,656 | +0.31(+1.12%) |
Oct 28, 2003 | 27.85 | 27.99 | 27.43 | 27.85 | 3,802,542 | +0.01(+0.04%) |
Oct 27, 2003 | 27.99 | 28.21 | 27.76 | 27.84 | 1,106,353 | -0.06(-0.22%) |
Oct 24, 2003 | 28.07 | 28.17 | 27.65 | 27.90 | 1,235,883 | -0.33(-1.18%) |
Oct 23, 2003 | 28.20 | 28.30 | 28.01 | 28.24 | 812,657 | -0.08(-0.28%) |
Oct 22, 2003 | 28.06 | 28.47 | 28.02 | 28.32 | 1,327,889 | +0.25(+0.90%) |
Oct 21, 2003 | 28.17 | 28.18 | 27.98 | 28.06 | 783,552 | -0.10(-0.35%) |
Oct 20, 2003 | 28.11 | 28.17 | 27.95 | 28.16 | 721,012 | +0.05(+0.18%) |
Oct 17, 2003 | 28.28 | 28.31 | 28.03 | 28.11 | 706,459 | -0.11(-0.38%) |
Oct 16, 2003 | 28.10 | 28.23 | 27.99 | 28.22 | 752,763 | +0.18(+0.65%) |
Oct 15, 2003 | 27.93 | 28.08 | 27.81 | 28.04 | 774,411 | +0.16(+0.58%) |
Oct 14, 2003 | 27.69 | 27.97 | 27.65 | 27.88 | 655,706 | +0.27(+0.98%) |
Oct 13, 2003 | 27.72 | 27.88 | 27.63 | 27.60 | 603,870 | -0.04(-0.15%) |
Oct 10, 2003 | 27.67 | 27.86 | 27.57 | 27.65 | 680,722 | -0.04(-0.15%) |
Oct 09, 2003 | 28.02 | 28.04 | 27.60 | 27.69 | 817,107 | -0.15(-0.52%) |
Oct 08, 2003 | 27.94 | 27.94 | 27.72 | 27.83 | 605,193 | -0.15(-0.52%) |
Oct 07, 2003 | 27.92 | 27.99 | 27.58 | 27.98 | 915,005 | +0.05(+0.19%) |
Oct 06, 2003 | 27.66 | 27.95 | 27.65 | 27.92 | 481,075 | +0.25(+0.89%) |
Oct 03, 2003 | 28.07 | 28.10 | 27.71 | 27.68 | 1,133,654 | -0.13(-0.46%) |
Oct 02, 2003 | 27.61 | 28.06 | 27.61 | 27.81 | 1,275,091 | +0.41(+1.50%) |
Oct 01, 2003 | 26.81 | 27.44 | 26.78 | 27.40 | 1,198,960 | +0.56(+2.08%) |
Sep 30, 2003 | 26.92 | 27.09 | 26.62 | 26.84 | 901,656 | -0.08(-0.31%) |
Sep 29, 2003 | 26.92 | 27.08 | 26.80 | 26.92 | 522,929 | +0.10(+0.37%) |
Sep 26, 2003 | 26.87 | 27.09 | 26.68 | 26.82 | 969,608 | -0.08(-0.31%) |
Sep 25, 2003 | 26.87 | 27.13 | 26.84 | 26.91 | 660,757 | +0.10(+0.36%) |
Sep 24, 2003 | 27.18 | 27.20 | 26.85 | 26.81 | 1,096,010 | -0.37(-1.38%) |
Sep 23, 2003 | 26.85 | 27.19 | 26.81 | 27.18 | 867,379 | +0.40(+1.51%) |
Sep 22, 2003 | 27.08 | 27.07 | 26.74 | 26.78 | 1,320,913 | -0.30(-1.09%) |
Sep 19, 2003 | 27.08 | 27.10 | 26.94 | 27.08 | 1,108,759 | -0.04(-0.15%) |
Sep 18, 2003 | 26.98 | 27.23 | 26.91 | 27.12 | 814,100 | +0.18(+0.66%) |
Sep 17, 2003 | 26.93 | 26.99 | 26.81 | 26.94 | 512,225 | +0.02(+0.08%) |
Sep 16, 2003 | 26.88 | 27.02 | 26.72 | 26.92 | 842,002 | +0.04(+0.14%) |
Sep 15, 2003 | 26.88 | 26.96 | 26.74 | 26.88 | 597,616 | +0.04(+0.14%) |
Sep 12, 2003 | 26.84 | 26.96 | 26.60 | 26.84 | 1,275,572 | +0.00(+0.02%) |
Sep 11, 2003 | 26.94 | 27.09 | 26.82 | 26.84 | 1,388,985 | -0.10(-0.39%) |
Sep 10, 2003 | 26.77 | 27.08 | 26.77 | 26.94 | 879,767 | +0.08(+0.29%) |
Sep 09, 2003 | 27.36 | 27.36 | 26.82 | 26.86 | 1,389,106 | -0.55(-2.02%) |
Sep 08, 2003 | 27.19 | 27.42 | 26.96 | 27.42 | 1,278,458 | +0.28(+1.03%) |
Sep 05, 2003 | 27.21 | 27.24 | 26.96 | 27.14 | 906,466 | -0.07(-0.24%) |
Sep 04, 2003 | 27.74 | 27.85 | 27.15 | 27.21 | 2,915,799 | -0.54(-1.95%) |
Sep 03, 2003 | 27.06 | 27.96 | 27.06 | 27.75 | 2,423,178 | +0.68(+2.52%) |
Sep 02, 2003 | 26.46 | 27.10 | 26.41 | 27.06 | 1,937,291 | +0.42(+1.56%) |
Aug 29, 2003 | 26.39 | 26.71 | 26.38 | 26.65 | 1,128,122 | +0.34(+1.31%) |
Aug 28, 2003 | 25.94 | 26.34 | 25.80 | 26.30 | 1,079,774 | +0.44(+1.70%) |
Aug 27, 2003 | 25.61 | 25.94 | 25.61 | 25.86 | 1,149,049 | +0.26(+1.01%) |
Aug 26, 2003 | 25.46 | 25.66 | 25.38 | 25.61 | 984,761 | +0.10(+0.41%) |
Aug 25, 2003 | 25.55 | 25.62 | 25.33 | 25.50 | 936,053 | -0.06(-0.23%) |
Aug 22, 2003 | 25.88 | 25.88 | 25.54 | 25.56 | 996,307 | -0.28(-1.09%) |
Aug 21, 2003 | 25.89 | 26.03 | 25.79 | 25.84 | 823,962 | -0.05(-0.21%) |
Aug 20, 2003 | 26.05 | 26.22 | 25.88 | 25.90 | 972,013 | -0.21(-0.80%) |
Aug 19, 2003 | 26.42 | 26.48 | 26.06 | 26.10 | 1,161,196 | -0.37(-1.38%) |
Aug 18, 2003 | 26.52 | 26.58 | 26.41 | 26.47 | 555,762 | +0.09(+0.35%) |
Aug 15, 2003 | 26.55 | 26.69 | 26.38 | 26.38 | 405,787 | -0.17(-0.64%) |
Aug 14, 2003 | 26.29 | 26.67 | 26.29 | 26.55 | 1,038,762 | +0.26(+0.98%) |
Aug 13, 2003 | 26.40 | 26.57 | 26.24 | 26.29 | 899,491 | -0.11(-0.42%) |
Aug 12, 2003 | 26.15 | 26.48 | 26.15 | 26.40 | 1,075,925 | +0.26(+0.99%) |
Aug 11, 2003 | 26.09 | 26.27 | 25.99 | 26.15 | 723,898 | +0.11(+0.42%) |
Aug 08, 2003 | 25.79 | 26.06 | 25.68 | 26.04 | 1,209,304 | +0.35(+1.38%) |
Aug 07, 2003 | 25.82 | 25.86 | 25.68 | 25.68 | 1,392,233 | -0.19(-0.72%) |
Aug 06, 2003 | 25.93 | 26.21 | 25.84 | 25.87 | 1,465,837 | -0.06(-0.24%) |
Aug 05, 2003 | 26.05 | 26.16 | 25.88 | 25.93 | 1,298,423 | -0.10(-0.40%) |
Aug 04, 2003 | 26.09 | 26.19 | 25.86 | 26.04 | 1,030,464 | -0.09(-0.33%) |