Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2003 | 26.40 | 27.22 | 26.30 | 26.65 | 474,909 | +0.00(+0.00%) |
Oct 30, 2003 | 26.49 | 26.95 | 26.50 | 26.65 | 553,668 | +0.16(+0.60%) |
Oct 29, 2003 | 25.75 | 26.55 | 25.40 | 26.49 | 359,126 | +0.46(+1.77%) |
Oct 28, 2003 | 25.63 | 26.43 | 25.59 | 26.03 | 389,013 | +0.42(+1.64%) |
Oct 27, 2003 | 26.25 | 26.70 | 25.16 | 25.61 | 425,500 | -0.79(-2.99%) |
Oct 24, 2003 | 26.15 | 26.62 | 25.24 | 26.40 | 522,100 | +0.07(+0.27%) |
Oct 23, 2003 | 26.22 | 26.91 | 24.41 | 26.33 | 1,067,200 | +0.04(+0.15%) |
Oct 22, 2003 | 25.86 | 27.31 | 25.71 | 26.29 | 2,593,600 | +1.63(+6.61%) |
Oct 21, 2003 | 24.06 | 25.00 | 23.90 | 24.66 | 966,823 | +0.94(+3.96%) |
Oct 20, 2003 | 24.11 | 24.55 | 23.52 | 23.72 | 859,257 | -0.47(-1.94%) |
Oct 17, 2003 | 23.70 | 24.37 | 23.30 | 24.19 | 1,290,316 | +0.77(+3.29%) |
Oct 16, 2003 | 24.01 | 24.01 | 22.80 | 23.42 | 1,266,788 | -0.57(-2.38%) |
Oct 15, 2003 | 25.83 | 25.85 | 23.97 | 23.99 | 1,242,503 | -1.83(-7.09%) |
Oct 14, 2003 | 25.90 | 26.03 | 25.50 | 25.82 | 465,907 | -0.04(-0.15%) |
Oct 13, 2003 | 26.45 | 26.79 | 25.51 | 25.86 | 719,929 | -0.60(-2.27%) |
Oct 10, 2003 | 26.55 | 26.85 | 25.45 | 26.46 | 280,624 | +0.10(+0.38%) |
Oct 09, 2003 | 26.53 | 26.98 | 26.03 | 26.36 | 430,632 | +0.53(+2.05%) |
Oct 08, 2003 | 26.89 | 27.02 | 25.62 | 25.83 | 400,706 | -0.91(-3.40%) |
Oct 07, 2003 | 27.02 | 27.02 | 25.90 | 26.74 | 320,938 | -0.22(-0.81%) |
Oct 06, 2003 | 26.93 | 27.23 | 26.60 | 26.96 | 192,837 | +0.10(+0.37%) |
Oct 03, 2003 | 26.60 | 27.57 | 26.59 | 26.86 | 398,317 | +0.35(+1.32%) |
Oct 02, 2003 | 25.50 | 26.98 | 25.44 | 26.51 | 439,600 | +1.31(+5.20%) |
Oct 01, 2003 | 25.86 | 26.06 | 24.55 | 25.20 | 457,416 | -0.75(-2.89%) |
Sep 30, 2003 | 24.76 | 26.32 | 24.54 | 25.95 | 834,109 | +0.97(+3.88%) |
Sep 29, 2003 | 24.20 | 25.16 | 23.64 | 24.98 | 734,407 | +0.97(+4.04%) |
Sep 26, 2003 | 25.52 | 25.65 | 23.95 | 24.01 | 790,357 | -1.60(-6.25%) |
Sep 25, 2003 | 26.62 | 26.77 | 25.55 | 25.61 | 761,982 | -1.12(-4.19%) |
Sep 24, 2003 | 28.30 | 28.34 | 26.71 | 26.73 | 598,411 | -1.57(-5.55%) |
Sep 23, 2003 | 27.81 | 28.60 | 27.51 | 28.30 | 415,294 | +0.34(+1.22%) |
Sep 22, 2003 | 28.16 | 28.30 | 27.28 | 27.96 | 764,217 | -0.21(-0.75%) |
Sep 19, 2003 | 28.00 | 28.75 | 27.72 | 28.17 | 844,597 | +0.12(+0.43%) |
Sep 18, 2003 | 28.27 | 28.70 | 27.40 | 28.05 | 895,544 | +0.05(+0.18%) |
Sep 17, 2003 | 28.22 | 28.32 | 27.75 | 28.00 | 2,010,816 | -0.22(-0.78%) |
Sep 16, 2003 | 29.17 | 29.90 | 28.09 | 28.22 | 1,251,577 | -0.53(-1.84%) |
Sep 15, 2003 | 29.36 | 31.25 | 27.95 | 28.75 | 2,539,800 | -0.66(-2.24%) |
Sep 12, 2003 | 29.75 | 29.95 | 28.74 | 29.41 | 703,100 | -0.57(-1.90%) |
Sep 11, 2003 | 30.49 | 30.65 | 29.45 | 29.98 | 453,000 | -0.49(-1.61%) |
Sep 10, 2003 | 31.00 | 31.15 | 30.30 | 30.47 | 466,400 | -0.68(-2.18%) |
Sep 09, 2003 | 30.05 | 31.41 | 30.05 | 31.15 | 645,000 | +0.88(+2.91%) |
Sep 08, 2003 | 29.05 | 30.39 | 29.00 | 30.27 | 447,800 | +0.47(+1.58%) |
Sep 05, 2003 | 28.90 | 30.97 | 28.90 | 29.80 | 462,900 | +0.91(+3.15%) |
Sep 04, 2003 | 28.41 | 29.21 | 28.41 | 28.89 | 391,700 | +0.40(+1.40%) |
Sep 03, 2003 | 28.80 | 29.10 | 28.26 | 28.49 | 544,500 | -0.24(-0.84%) |
Sep 02, 2003 | 28.60 | 29.25 | 28.50 | 28.73 | 593,500 | +0.23(+0.81%) |
Aug 29, 2003 | 28.30 | 28.87 | 28.16 | 28.50 | 404,200 | +0.25(+0.88%) |
Aug 28, 2003 | 28.45 | 28.63 | 27.85 | 28.25 | 346,000 | -0.04(-0.14%) |
Aug 27, 2003 | 27.72 | 28.45 | 27.36 | 28.29 | 373,200 | +0.67(+2.43%) |
Aug 26, 2003 | 27.32 | 28.12 | 26.44 | 27.62 | 356,900 | +0.35(+1.28%) |
Aug 25, 2003 | 27.60 | 27.64 | 27.00 | 27.27 | 268,900 | -0.44(-1.59%) |
Aug 22, 2003 | 28.99 | 29.01 | 27.64 | 27.71 | 237,600 | -1.18(-4.08%) |
Aug 21, 2003 | 28.74 | 29.00 | 28.05 | 28.89 | 296,100 | +0.28(+0.98%) |
Aug 20, 2003 | 27.16 | 28.80 | 27.09 | 28.61 | 301,200 | +0.41(+1.45%) |
Aug 19, 2003 | 27.58 | 28.40 | 27.45 | 28.20 | 397,400 | +0.64(+2.32%) |
Aug 18, 2003 | 26.14 | 27.88 | 26.13 | 27.56 | 559,500 | +1.39(+5.31%) |
Aug 15, 2003 | 25.72 | 26.46 | 25.60 | 26.17 | 343,300 | +0.42(+1.63%) |
Aug 14, 2003 | 25.55 | 25.80 | 25.36 | 25.75 | 277,200 | +0.27(+1.06%) |
Aug 13, 2003 | 25.30 | 25.58 | 25.16 | 25.48 | 360,900 | +0.18(+0.71%) |
Aug 12, 2003 | 25.00 | 25.57 | 24.90 | 25.30 | 639,900 | +0.30(+1.20%) |
Aug 11, 2003 | 24.30 | 25.10 | 24.30 | 25.00 | 396,100 | +0.62(+2.54%) |
Aug 08, 2003 | 24.70 | 24.95 | 24.33 | 24.38 | 185,000 | -0.22(-0.89%) |
Aug 07, 2003 | 24.99 | 24.99 | 24.25 | 24.60 | 699,300 | -0.36(-1.44%) |
Aug 06, 2003 | 24.95 | 25.39 | 24.61 | 24.96 | 630,300 | -0.14(-0.56%) |
Aug 05, 2003 | 26.15 | 26.34 | 24.90 | 25.10 | 740,500 | -1.16(-4.42%) |
Aug 04, 2003 | 26.30 | 26.75 | 25.88 | 26.26 | 709,700 | -0.20(-0.76%) |