Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2003 | 26.91 | 27.21 | 26.86 | 26.91 | 2,011,368 | +0.19(+0.70%) |
Oct 30, 2003 | 26.76 | 26.92 | 26.65 | 26.72 | 2,900,559 | +0.01(+0.03%) |
Oct 29, 2003 | 27.36 | 27.39 | 26.42 | 26.71 | 4,220,060 | -0.71(-2.59%) |
Oct 28, 2003 | 27.81 | 27.81 | 27.17 | 27.42 | 3,268,656 | -0.49(-1.75%) |
Oct 27, 2003 | 28.44 | 28.63 | 27.87 | 27.91 | 4,259,884 | -0.60(-2.09%) |
Oct 24, 2003 | 28.00 | 28.60 | 26.83 | 28.51 | 9,286,449 | -1.55(-5.15%) |
Oct 23, 2003 | 29.00 | 30.23 | 28.82 | 30.05 | 2,384,077 | +0.97(+3.33%) |
Oct 22, 2003 | 29.91 | 29.91 | 28.80 | 29.08 | 2,739,236 | -0.82(-2.73%) |
Oct 21, 2003 | 29.69 | 30.04 | 29.64 | 29.90 | 1,178,988 | +0.30(+1.02%) |
Oct 20, 2003 | 29.87 | 29.88 | 29.44 | 29.60 | 1,187,876 | -0.29(-0.98%) |
Oct 17, 2003 | 30.31 | 30.42 | 29.88 | 29.89 | 1,570,260 | -0.40(-1.32%) |
Oct 16, 2003 | 29.88 | 30.15 | 29.88 | 30.29 | 1,084,714 | +0.42(+1.40%) |
Oct 15, 2003 | 29.84 | 30.16 | 29.78 | 29.88 | 1,508,723 | +0.12(+0.42%) |
Oct 14, 2003 | 29.62 | 29.77 | 29.33 | 29.75 | 1,242,213 | +0.17(+0.57%) |
Oct 13, 2003 | 29.64 | 29.92 | 29.64 | 29.58 | 1,251,888 | +0.12(+0.39%) |
Oct 10, 2003 | 29.41 | 29.48 | 29.29 | 29.47 | 1,111,939 | +0.04(+0.15%) |
Oct 09, 2003 | 29.42 | 29.56 | 29.29 | 29.42 | 1,911,919 | +0.13(+0.46%) |
Oct 08, 2003 | 29.33 | 29.37 | 29.21 | 29.29 | 1,288,337 | -0.04(-0.15%) |
Oct 07, 2003 | 29.71 | 29.56 | 29.14 | 29.33 | 2,420,977 | -0.37(-1.26%) |
Oct 06, 2003 | 30.31 | 30.31 | 29.60 | 29.71 | 1,544,497 | -0.64(-2.11%) |
Oct 03, 2003 | 30.93 | 30.93 | 30.22 | 30.35 | 1,459,448 | -0.07(-0.23%) |
Oct 02, 2003 | 30.31 | 30.52 | 30.21 | 30.42 | 1,274,837 | -0.20(-0.64%) |
Oct 01, 2003 | 29.86 | 30.61 | 29.74 | 30.61 | 1,217,125 | +1.02(+3.45%) |
Sep 30, 2003 | 29.64 | 29.82 | 29.37 | 29.59 | 1,553,947 | -0.45(-1.51%) |
Sep 29, 2003 | 29.85 | 30.32 | 29.71 | 30.04 | 923,053 | +0.18(+0.60%) |
Sep 26, 2003 | 29.80 | 29.94 | 29.42 | 29.87 | 1,200,363 | +0.04(+0.12%) |
Sep 25, 2003 | 30.08 | 30.08 | 29.72 | 29.83 | 1,084,039 | -0.03(-0.09%) |
Sep 24, 2003 | 30.84 | 30.76 | 29.64 | 29.86 | 1,159,526 | -0.98(-3.17%) |
Sep 23, 2003 | 30.86 | 31.02 | 30.79 | 30.84 | 836,767 | -0.03(-0.09%) |
Sep 22, 2003 | 31.24 | 31.24 | 30.47 | 30.86 | 1,381,486 | -0.58(-1.84%) |
Sep 19, 2003 | 31.38 | 32.04 | 31.29 | 31.44 | 3,687,489 | -0.73(-2.27%) |
Sep 18, 2003 | 31.51 | 32.24 | 31.48 | 32.17 | 1,955,568 | +0.66(+2.09%) |
Sep 17, 2003 | 31.16 | 31.63 | 31.13 | 31.51 | 919,341 | +0.37(+1.20%) |
Sep 16, 2003 | 30.74 | 31.22 | 30.65 | 31.14 | 1,304,762 | +0.46(+1.51%) |
Sep 15, 2003 | 30.67 | 30.80 | 30.23 | 30.68 | 1,040,502 | +0.06(+0.20%) |
Sep 12, 2003 | 30.58 | 30.67 | 30.33 | 30.61 | 566,319 | +0.03(+0.09%) |
Sep 11, 2003 | 30.64 | 30.73 | 30.45 | 30.59 | 651,593 | -0.01(-0.03%) |
Sep 10, 2003 | 30.24 | 30.74 | 30.24 | 30.60 | 986,278 | +0.19(+0.61%) |
Sep 09, 2003 | 30.89 | 31.04 | 30.28 | 30.41 | 1,009,790 | -0.67(-2.15%) |
Sep 08, 2003 | 30.60 | 31.09 | 30.53 | 31.08 | 1,022,840 | +0.59(+1.92%) |
Sep 05, 2003 | 30.76 | 30.89 | 30.49 | 30.49 | 958,828 | -0.38(-1.24%) |
Sep 04, 2003 | 30.79 | 31.25 | 30.71 | 30.87 | 1,645,296 | +0.08(+0.26%) |
Sep 03, 2003 | 30.09 | 30.88 | 29.98 | 30.79 | 3,118,582 | +0.90(+3.00%) |
Sep 02, 2003 | 29.09 | 29.89 | 29.09 | 29.89 | 1,249,188 | +0.79(+2.72%) |
Aug 29, 2003 | 29.02 | 29.16 | 28.89 | 29.10 | 731,130 | +0.00(+0.00%) |
Aug 28, 2003 | 29.19 | 29.28 | 28.62 | 29.10 | 2,239,741 | -0.09(-0.30%) |
Aug 27, 2003 | 29.58 | 29.66 | 29.12 | 29.19 | 1,264,488 | -0.51(-1.71%) |
Aug 26, 2003 | 29.83 | 29.89 | 29.45 | 29.70 | 1,098,664 | -0.13(-0.45%) |
Aug 25, 2003 | 30.12 | 30.12 | 29.75 | 29.83 | 746,992 | -0.20(-0.68%) |
Aug 22, 2003 | 30.16 | 30.22 | 29.87 | 30.04 | 1,129,264 | -0.09(-0.30%) |
Aug 21, 2003 | 29.72 | 30.22 | 29.51 | 30.12 | 1,022,952 | +0.53(+1.80%) |
Aug 20, 2003 | 30.18 | 30.20 | 29.51 | 29.59 | 1,132,414 | -0.67(-2.20%) |
Aug 19, 2003 | 30.09 | 30.33 | 29.87 | 30.26 | 892,904 | +0.04(+0.12%) |
Aug 18, 2003 | 30.09 | 30.31 | 29.87 | 30.22 | 1,380,136 | +0.27(+0.89%) |
Aug 15, 2003 | 29.78 | 30.00 | 29.50 | 29.96 | 637,643 | -0.02(-0.06%) |
Aug 14, 2003 | 29.79 | 30.04 | 29.44 | 29.97 | 1,325,574 | +0.24(+0.81%) |
Aug 13, 2003 | 29.78 | 29.80 | 29.22 | 29.73 | 691,755 | -0.04(-0.12%) |
Aug 12, 2003 | 29.48 | 29.80 | 29.33 | 29.77 | 606,706 | +0.28(+0.96%) |
Aug 11, 2003 | 29.47 | 29.56 | 29.09 | 29.48 | 801,892 | +0.17(+0.58%) |
Aug 08, 2003 | 29.32 | 29.34 | 28.85 | 29.32 | 906,516 | +0.11(+0.36%) |
Aug 07, 2003 | 28.62 | 29.21 | 28.62 | 29.21 | 1,827,770 | +0.59(+2.05%) |
Aug 06, 2003 | 28.93 | 28.93 | 28.36 | 28.62 | 1,336,262 | -0.31(-1.08%) |
Aug 05, 2003 | 29.34 | 29.42 | 28.89 | 28.93 | 1,147,714 | -0.41(-1.39%) |
Aug 04, 2003 | 29.29 | 29.38 | 28.89 | 29.34 | 1,840,595 | +0.07(+0.24%) |