Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2003 | 25.16 | 25.73 | 25.16 | 25.54 | 51,826 | +0.48(+1.91%) |
Oct 30, 2003 | 25.22 | 25.32 | 25.07 | 25.07 | 50,310 | -0.18(-0.72%) |
Oct 29, 2003 | 24.90 | 25.25 | 24.90 | 25.25 | 21,226 | +0.49(+1.99%) |
Oct 28, 2003 | 24.78 | 24.78 | 24.76 | 24.75 | 26,188 | +0.04(+0.18%) |
Oct 27, 2003 | 24.59 | 24.92 | 24.59 | 24.71 | 29,083 | +0.12(+0.47%) |
Oct 24, 2003 | 24.70 | 24.73 | 24.30 | 24.59 | 44,659 | -0.11(-0.44%) |
Oct 23, 2003 | 25.17 | 25.24 | 24.57 | 24.70 | 104,893 | -0.54(-2.16%) |
Oct 22, 2003 | 25.68 | 25.68 | 25.15 | 25.25 | 74,293 | -0.51(-1.97%) |
Oct 21, 2003 | 25.79 | 25.83 | 25.75 | 25.76 | 33,632 | -0.07(-0.28%) |
Oct 20, 2003 | 25.65 | 25.90 | 25.65 | 25.83 | 49,069 | +0.16(+0.62%) |
Oct 17, 2003 | 26.01 | 26.12 | 25.67 | 25.67 | 27,705 | -0.28(-1.09%) |
Oct 16, 2003 | 26.49 | 26.49 | 25.95 | 25.95 | 26,051 | -0.49(-1.87%) |
Oct 15, 2003 | 26.63 | 26.63 | 26.37 | 26.44 | 28,945 | -0.11(-0.41%) |
Oct 14, 2003 | 26.32 | 26.59 | 26.24 | 26.55 | 27,015 | +0.25(+0.97%) |
Oct 13, 2003 | 25.83 | 26.34 | 25.86 | 26.30 | 23,707 | +0.47(+1.83%) |
Oct 10, 2003 | 26.34 | 26.34 | 25.69 | 25.83 | 146,244 | -0.65(-2.44%) |
Oct 09, 2003 | 26.45 | 26.55 | 26.45 | 26.47 | 23,570 | +0.02(+0.08%) |
Oct 08, 2003 | 26.28 | 26.63 | 26.12 | 26.45 | 33,080 | +0.17(+0.66%) |
Oct 07, 2003 | 25.94 | 26.28 | 25.86 | 26.28 | 94,831 | +0.30(+1.15%) |
Oct 06, 2003 | 25.83 | 26.23 | 25.81 | 25.98 | 33,218 | +0.26(+1.02%) |
Oct 03, 2003 | 25.85 | 25.98 | 25.68 | 25.72 | 75,120 | -0.09(-0.37%) |
Oct 02, 2003 | 25.83 | 25.86 | 25.71 | 25.81 | 25,499 | -0.12(-0.48%) |
Oct 01, 2003 | 26.01 | 26.05 | 25.83 | 25.94 | 76,912 | +0.07(+0.25%) |
Sep 30, 2003 | 26.79 | 26.79 | 25.79 | 25.87 | 76,085 | -0.85(-3.18%) |
Sep 29, 2003 | 26.74 | 26.74 | 26.49 | 26.72 | 11,991 | +0.06(+0.22%) |
Sep 26, 2003 | 27.06 | 27.06 | 26.66 | 26.66 | 23,570 | -0.37(-1.37%) |
Sep 25, 2003 | 26.99 | 27.10 | 26.89 | 27.03 | 41,626 | +0.01(+0.03%) |
Sep 24, 2003 | 27.24 | 27.28 | 27.02 | 27.02 | 21,916 | -0.18(-0.67%) |
Sep 23, 2003 | 27.02 | 27.32 | 26.95 | 27.21 | 26,740 | +0.18(+0.67%) |
Sep 22, 2003 | 27.32 | 27.32 | 26.94 | 27.02 | 23,845 | -0.25(-0.93%) |
Sep 19, 2003 | 27.30 | 27.32 | 27.13 | 27.28 | 34,872 | -0.04(-0.13%) |
Sep 18, 2003 | 27.10 | 27.32 | 26.95 | 27.32 | 27,291 | +0.23(+0.86%) |
Sep 17, 2003 | 26.99 | 27.11 | 26.88 | 27.08 | 18,194 | -0.09(-0.32%) |
Sep 16, 2003 | 27.22 | 27.30 | 27.16 | 27.17 | 14,059 | +0.06(+0.21%) |
Sep 15, 2003 | 26.94 | 27.21 | 26.94 | 27.11 | 21,916 | +0.17(+0.65%) |
Sep 12, 2003 | 26.95 | 27.04 | 26.66 | 26.94 | 14,748 | -0.05(-0.19%) |
Sep 11, 2003 | 26.70 | 27.08 | 26.70 | 26.99 | 18,332 | +0.25(+0.95%) |
Sep 10, 2003 | 27.24 | 27.24 | 26.73 | 26.73 | 43,418 | -0.58(-2.12%) |
Sep 09, 2003 | 27.46 | 27.57 | 27.17 | 27.32 | 40,661 | -0.22(-0.79%) |
Sep 08, 2003 | 27.02 | 27.57 | 27.02 | 27.53 | 29,359 | +0.57(+2.13%) |
Sep 05, 2003 | 27.21 | 27.35 | 26.95 | 26.96 | 88,353 | -0.30(-1.12%) |
Sep 04, 2003 | 27.20 | 27.44 | 26.88 | 27.26 | 26,051 | +0.07(+0.24%) |
Sep 03, 2003 | 27.50 | 27.62 | 26.81 | 27.20 | 87,250 | -0.38(-1.39%) |
Sep 02, 2003 | 27.34 | 27.58 | 27.27 | 27.58 | 44,934 | +0.23(+0.85%) |
Aug 29, 2003 | 27.24 | 27.39 | 27.24 | 27.35 | 29,910 | +0.07(+0.27%) |
Aug 28, 2003 | 27.21 | 27.28 | 27.02 | 27.28 | 32,667 | +0.15(+0.56%) |
Aug 27, 2003 | 27.13 | 27.21 | 26.92 | 27.13 | 15,851 | +0.03(+0.11%) |
Aug 26, 2003 | 27.12 | 27.24 | 26.87 | 27.10 | 33,907 | -0.09(-0.35%) |
Aug 25, 2003 | 27.64 | 27.64 | 27.14 | 27.19 | 58,029 | -0.52(-1.88%) |
Aug 22, 2003 | 28.00 | 28.24 | 27.56 | 27.71 | 40,937 | -0.21(-0.75%) |
Aug 21, 2003 | 27.61 | 28.04 | 27.61 | 27.92 | 49,896 | +0.39(+1.42%) |
Aug 20, 2003 | 28.11 | 28.12 | 27.53 | 27.53 | 48,518 | -0.65(-2.32%) |
Aug 19, 2003 | 27.31 | 28.29 | 27.23 | 28.19 | 139,352 | +0.91(+3.32%) |
Aug 18, 2003 | 27.00 | 27.34 | 26.99 | 27.28 | 74,845 | +0.29(+1.08%) |
Aug 15, 2003 | 26.91 | 27.10 | 26.84 | 26.99 | 24,948 | +0.08(+0.30%) |
Aug 14, 2003 | 26.95 | 27.02 | 26.81 | 26.91 | 23,018 | +0.04(+0.16%) |
Aug 13, 2003 | 27.02 | 27.02 | 26.79 | 26.87 | 75,947 | -0.12(-0.46%) |
Aug 12, 2003 | 26.99 | 27.02 | 26.83 | 26.99 | 175,190 | +0.11(+0.40%) |
Aug 11, 2003 | 26.18 | 26.98 | 26.03 | 26.88 | 193,936 | +0.69(+2.63%) |
Aug 08, 2003 | 26.10 | 26.26 | 26.01 | 26.19 | 51,275 | -0.04(-0.14%) |
Aug 07, 2003 | 26.05 | 26.26 | 25.70 | 26.23 | 45,210 | +0.25(+0.98%) |
Aug 06, 2003 | 26.01 | 26.12 | 25.86 | 25.97 | 105,720 | -0.04(-0.14%) |
Aug 05, 2003 | 25.75 | 26.01 | 25.73 | 26.01 | 95,520 | +0.27(+1.04%) |
Aug 04, 2003 | 25.65 | 26.08 | 25.14 | 25.74 | 114,817 | +0.06(+0.23%) |