Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2003 | 25.95 | 26.11 | 25.87 | 25.97 | 4,015,023 | +0.08(+0.31%) |
Oct 30, 2003 | 26.05 | 26.11 | 25.74 | 25.89 | 5,113,200 | -0.08(-0.31%) |
Oct 29, 2003 | 25.60 | 26.66 | 25.24 | 25.97 | 5,079,424 | +0.37(+1.46%) |
Oct 28, 2003 | 25.32 | 25.60 | 25.30 | 25.60 | 3,200,325 | +0.40(+1.58%) |
Oct 27, 2003 | 25.36 | 25.41 | 25.16 | 25.20 | 2,897,562 | -0.18(-0.71%) |
Oct 24, 2003 | 25.49 | 25.49 | 25.16 | 25.38 | 4,913,610 | -0.11(-0.45%) |
Oct 23, 2003 | 25.16 | 25.49 | 25.16 | 25.49 | 5,749,925 | +0.22(+0.87%) |
Oct 22, 2003 | 25.08 | 25.41 | 25.08 | 25.27 | 3,896,128 | -0.14(-0.55%) |
Oct 21, 2003 | 25.46 | 25.74 | 25.39 | 25.41 | 3,357,787 | -0.11(-0.45%) |
Oct 20, 2003 | 25.58 | 25.68 | 25.38 | 25.52 | 3,216,661 | +0.20(+0.77%) |
Oct 17, 2003 | 25.64 | 25.59 | 25.29 | 25.33 | 3,390,335 | -0.31(-1.21%) |
Oct 16, 2003 | 25.63 | 25.65 | 25.37 | 25.64 | 3,627,265 | +0.01(+0.03%) |
Oct 15, 2003 | 25.76 | 25.87 | 25.61 | 25.63 | 3,980,509 | -0.15(-0.60%) |
Oct 14, 2003 | 25.69 | 25.81 | 25.53 | 25.78 | 3,705,873 | +0.07(+0.29%) |
Oct 13, 2003 | 25.70 | 25.83 | 25.61 | 25.71 | 3,966,630 | +0.01(+0.03%) |
Oct 10, 2003 | 25.70 | 25.96 | 25.64 | 25.70 | 4,934,122 | -0.07(-0.25%) |
Oct 09, 2003 | 25.97 | 26.13 | 25.66 | 25.77 | 6,365,646 | -0.20(-0.78%) |
Oct 08, 2003 | 26.42 | 26.42 | 25.97 | 25.97 | 4,387,060 | -0.44(-1.66%) |
Oct 07, 2003 | 26.14 | 26.41 | 26.04 | 26.41 | 3,297,971 | +0.23(+0.87%) |
Oct 06, 2003 | 26.38 | 26.38 | 26.04 | 26.18 | 3,321,185 | -0.43(-1.62%) |
Oct 03, 2003 | 26.76 | 26.83 | 26.44 | 26.62 | 3,257,070 | +0.06(+0.21%) |
Oct 02, 2003 | 26.66 | 26.75 | 26.46 | 26.56 | 2,465,218 | -0.12(-0.46%) |
Oct 01, 2003 | 26.04 | 26.73 | 26.02 | 26.68 | 3,168,145 | +0.64(+2.47%) |
Sep 30, 2003 | 26.01 | 26.20 | 25.70 | 26.04 | 3,713,119 | +0.02(+0.09%) |
Sep 29, 2003 | 25.57 | 25.99 | 25.48 | 26.01 | 2,679,302 | +0.44(+1.72%) |
Sep 26, 2003 | 25.58 | 25.73 | 25.44 | 25.57 | 2,831,973 | -0.11(-0.44%) |
Sep 25, 2003 | 25.82 | 25.89 | 25.67 | 25.69 | 4,769,659 | -0.22(-0.85%) |
Sep 24, 2003 | 26.15 | 26.16 | 25.91 | 25.91 | 3,620,755 | -0.28(-1.06%) |
Sep 23, 2003 | 26.05 | 26.20 | 25.90 | 26.18 | 3,429,517 | +0.17(+0.66%) |
Sep 22, 2003 | 26.18 | 26.21 | 25.85 | 26.01 | 3,673,570 | -0.37(-1.39%) |
Sep 19, 2003 | 26.48 | 26.53 | 26.24 | 26.38 | 4,698,052 | -0.20(-0.74%) |
Sep 18, 2003 | 26.72 | 26.95 | 26.50 | 26.57 | 3,233,120 | -0.20(-0.73%) |
Sep 17, 2003 | 26.50 | 26.80 | 26.50 | 26.77 | 3,930,519 | +0.25(+0.95%) |
Sep 16, 2003 | 26.46 | 26.52 | 26.34 | 26.52 | 4,000,161 | +0.12(+0.46%) |
Sep 15, 2003 | 26.48 | 26.66 | 26.40 | 26.40 | 3,507,756 | -0.22(-0.83%) |
Sep 12, 2003 | 26.66 | 26.82 | 26.22 | 26.62 | 3,929,782 | -0.25(-0.94%) |
Sep 11, 2003 | 26.62 | 26.95 | 26.62 | 26.87 | 4,414,204 | +0.39(+1.48%) |
Sep 10, 2003 | 26.64 | 26.94 | 26.27 | 26.48 | 3,732,403 | -0.16(-0.61%) |
Sep 09, 2003 | 26.69 | 26.85 | 26.62 | 26.64 | 2,124,870 | -0.24(-0.88%) |
Sep 08, 2003 | 26.91 | 26.95 | 26.75 | 26.88 | 2,798,688 | -0.11(-0.39%) |
Sep 05, 2003 | 27.07 | 27.12 | 26.80 | 26.98 | 4,249,004 | -0.21(-0.78%) |
Sep 04, 2003 | 27.07 | 27.33 | 27.03 | 27.19 | 2,906,651 | +0.06(+0.21%) |
Sep 03, 2003 | 26.95 | 27.19 | 26.29 | 27.14 | 3,820,223 | +0.39(+1.46%) |
Sep 02, 2003 | 26.46 | 26.84 | 26.40 | 26.75 | 3,485,156 | +0.32(+1.20%) |
Aug 29, 2003 | 26.18 | 26.43 | 26.18 | 26.43 | 2,320,531 | +0.11(+0.40%) |
Aug 28, 2003 | 26.44 | 26.44 | 26.13 | 26.32 | 3,854,859 | -0.06(-0.22%) |
Aug 27, 2003 | 25.95 | 26.44 | 25.91 | 26.38 | 4,757,131 | +0.49(+1.89%) |
Aug 26, 2003 | 25.77 | 25.97 | 25.60 | 25.89 | 3,507,510 | +0.06(+0.22%) |
Aug 25, 2003 | 25.60 | 25.88 | 25.56 | 25.83 | 2,405,525 | +0.20(+0.76%) |
Aug 22, 2003 | 25.89 | 25.95 | 25.58 | 25.64 | 4,407,326 | -0.01(-0.03%) |
Aug 21, 2003 | 25.77 | 25.93 | 25.65 | 25.65 | 2,683,601 | -0.13(-0.51%) |
Aug 20, 2003 | 25.66 | 25.92 | 25.65 | 25.78 | 3,350,909 | -0.06(-0.22%) |
Aug 19, 2003 | 25.89 | 25.96 | 25.78 | 25.83 | 3,557,991 | -0.09(-0.35%) |
Aug 18, 2003 | 25.87 | 26.05 | 25.65 | 25.92 | 3,974,982 | +0.26(+1.02%) |
Aug 15, 2003 | 25.77 | 25.85 | 25.63 | 25.66 | 2,448,023 | -0.04(-0.16%) |
Aug 14, 2003 | 25.77 | 25.81 | 25.55 | 25.70 | 4,883,272 | -0.08(-0.32%) |
Aug 13, 2003 | 25.65 | 25.86 | 25.65 | 25.78 | 5,002,781 | +0.05(+0.19%) |
Aug 12, 2003 | 25.34 | 25.74 | 25.33 | 25.74 | 3,251,543 | +0.28(+1.09%) |
Aug 11, 2003 | 25.32 | 25.52 | 25.30 | 25.46 | 2,617,398 | -0.02(-0.10%) |
Aug 08, 2003 | 25.34 | 25.51 | 25.08 | 25.48 | 4,205,156 | +0.33(+1.29%) |
Aug 07, 2003 | 24.75 | 25.20 | 24.66 | 25.16 | 4,829,229 | +0.50(+2.01%) |
Aug 06, 2003 | 24.47 | 25.08 | 24.46 | 24.66 | 7,104,806 | +0.07(+0.26%) |
Aug 05, 2003 | 25.04 | 25.48 | 24.22 | 24.60 | 10,342,717 | -0.13(-0.53%) |
Aug 04, 2003 | 24.43 | 24.73 | 24.22 | 24.73 | 6,357,048 | +0.10(+0.40%) |