Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2003 | 26.94 | 28.14 | 27.40 | 27.78 | 3,763,400 | +0.84(+3.12%) |
Oct 30, 2003 | 27.23 | 27.23 | 26.67 | 26.94 | 520,300 | -0.20(-0.74%) |
Oct 29, 2003 | 27.10 | 27.20 | 26.86 | 27.14 | 435,600 | +0.04(+0.15%) |
Oct 28, 2003 | 26.70 | 27.18 | 26.70 | 27.10 | 394,800 | +0.41(+1.54%) |
Oct 27, 2003 | 26.70 | 26.85 | 26.68 | 26.69 | 574,800 | -0.16(-0.60%) |
Oct 24, 2003 | 26.89 | 27.02 | 26.65 | 26.85 | 567,600 | -0.11(-0.41%) |
Oct 23, 2003 | 26.80 | 26.98 | 26.44 | 26.96 | 717,500 | +0.05(+0.19%) |
Oct 22, 2003 | 27.25 | 27.30 | 26.85 | 26.91 | 509,200 | -1.34(-4.74%) |
Oct 21, 2003 | 28.20 | 28.25 | 28.11 | 28.25 | 360,000 | +0.17(+0.61%) |
Oct 20, 2003 | 28.40 | 28.40 | 28.01 | 28.08 | 750,800 | -0.37(-1.30%) |
Oct 17, 2003 | 28.95 | 28.99 | 28.32 | 28.45 | 354,300 | -0.33(-1.15%) |
Oct 16, 2003 | 29.40 | 29.40 | 29.00 | 28.78 | 476,900 | +0.08(+0.28%) |
Oct 15, 2003 | 28.98 | 29.00 | 28.50 | 28.70 | 280,700 | -0.19(-0.66%) |
Oct 14, 2003 | 28.85 | 29.00 | 28.74 | 28.89 | 95,700 | +0.07(+0.24%) |
Oct 13, 2003 | 28.85 | 29.05 | 28.68 | 28.82 | 120,600 | +0.05(+0.17%) |
Oct 10, 2003 | 28.95 | 29.00 | 28.77 | 28.77 | 123,300 | -0.02(-0.07%) |
Oct 09, 2003 | 28.60 | 28.95 | 28.60 | 28.79 | 365,500 | +0.23(+0.81%) |
Oct 08, 2003 | 28.41 | 28.61 | 28.36 | 28.56 | 262,800 | +0.17(+0.60%) |
Oct 07, 2003 | 28.10 | 28.44 | 28.10 | 28.39 | 246,800 | +0.05(+0.18%) |
Oct 06, 2003 | 28.10 | 28.39 | 28.00 | 28.34 | 227,400 | +0.33(+1.18%) |
Oct 03, 2003 | 27.99 | 28.18 | 27.99 | 28.01 | 192,900 | +0.20(+0.72%) |
Oct 02, 2003 | 27.40 | 27.81 | 27.61 | 27.81 | 368,100 | +0.41(+1.50%) |
Oct 01, 2003 | 27.20 | 27.45 | 27.00 | 27.40 | 527,100 | +1.00(+3.79%) |
Sep 30, 2003 | 26.57 | 26.68 | 26.18 | 26.40 | 357,900 | -0.22(-0.83%) |
Sep 29, 2003 | 26.74 | 26.74 | 26.60 | 26.62 | 127,200 | -0.08(-0.30%) |
Sep 26, 2003 | 27.40 | 27.43 | 26.70 | 26.70 | 262,300 | -0.74(-2.70%) |
Sep 25, 2003 | 27.90 | 27.90 | 27.44 | 27.44 | 136,000 | -0.42(-1.51%) |
Sep 24, 2003 | 27.92 | 27.96 | 27.81 | 27.86 | 340,400 | -0.18(-0.64%) |
Sep 23, 2003 | 27.81 | 28.05 | 27.79 | 28.04 | 303,000 | +0.15(+0.54%) |
Sep 22, 2003 | 27.90 | 27.90 | 27.70 | 27.89 | 171,700 | -0.18(-0.64%) |
Sep 19, 2003 | 27.90 | 28.06 | 27.90 | 28.07 | 200,900 | +0.17(+0.61%) |
Sep 18, 2003 | 27.70 | 27.99 | 27.63 | 27.90 | 445,300 | +0.20(+0.72%) |
Sep 17, 2003 | 27.93 | 27.95 | 27.93 | 27.70 | 413,000 | -0.25(-0.89%) |
Sep 16, 2003 | 28.60 | 28.46 | 27.68 | 27.95 | 523,600 | -0.65(-2.27%) |
Sep 15, 2003 | 28.71 | 28.84 | 28.50 | 28.60 | 177,000 | -0.10(-0.35%) |
Sep 12, 2003 | 28.64 | 28.90 | 28.57 | 28.70 | 121,400 | +0.05(+0.17%) |
Sep 11, 2003 | 28.32 | 28.65 | 28.01 | 28.65 | 158,000 | +0.26(+0.92%) |
Sep 10, 2003 | 28.90 | 29.10 | 28.27 | 28.39 | 204,400 | -0.71(-2.44%) |
Sep 09, 2003 | 28.80 | 29.25 | 28.80 | 29.10 | 178,000 | +0.10(+0.34%) |
Sep 08, 2003 | 28.53 | 29.00 | 28.40 | 29.00 | 186,500 | +0.67(+2.36%) |
Sep 05, 2003 | 28.68 | 28.70 | 28.31 | 28.33 | 183,800 | -0.27(-0.94%) |
Sep 04, 2003 | 29.15 | 29.15 | 28.44 | 28.60 | 277,700 | -0.58(-1.99%) |
Sep 03, 2003 | 29.15 | 29.70 | 29.01 | 29.18 | 191,700 | -0.17(-0.58%) |
Sep 02, 2003 | 29.45 | 29.54 | 28.90 | 29.35 | 299,200 | -0.25(-0.84%) |
Aug 29, 2003 | 29.15 | 29.60 | 28.87 | 29.60 | 116,600 | +0.54(+1.86%) |
Aug 28, 2003 | 28.44 | 29.25 | 28.33 | 29.06 | 145,600 | +0.52(+1.82%) |
Aug 27, 2003 | 28.40 | 28.85 | 28.10 | 28.54 | 134,100 | +0.18(+0.63%) |
Aug 26, 2003 | 28.05 | 28.73 | 27.99 | 28.36 | 100,500 | +0.06(+0.21%) |
Aug 25, 2003 | 28.65 | 28.67 | 28.14 | 28.30 | 227,000 | -0.40(-1.39%) |
Aug 22, 2003 | 28.95 | 29.40 | 28.61 | 28.70 | 235,400 | -0.25(-0.86%) |
Aug 21, 2003 | 28.50 | 29.74 | 28.50 | 28.95 | 301,800 | +0.40(+1.40%) |
Aug 20, 2003 | 28.25 | 28.84 | 27.80 | 28.55 | 194,000 | +0.20(+0.71%) |
Aug 19, 2003 | 28.05 | 28.51 | 27.76 | 28.35 | 232,700 | +0.15(+0.53%) |
Aug 18, 2003 | 28.00 | 28.35 | 27.90 | 28.20 | 267,600 | +0.20(+0.71%) |
Aug 15, 2003 | 28.00 | 28.05 | 27.79 | 28.00 | 44,300 | -0.11(-0.39%) |
Aug 14, 2003 | 27.75 | 28.15 | 27.65 | 28.11 | 183,000 | +0.44(+1.59%) |
Aug 13, 2003 | 27.06 | 27.85 | 26.94 | 27.67 | 366,100 | +0.62(+2.29%) |
Aug 12, 2003 | 27.00 | 27.15 | 26.90 | 27.05 | 416,200 | +0.25(+0.93%) |
Aug 11, 2003 | 26.93 | 26.95 | 26.40 | 26.80 | 369,100 | -0.06(-0.22%) |
Aug 08, 2003 | 27.05 | 27.06 | 26.70 | 26.86 | 198,800 | -0.19(-0.70%) |
Aug 07, 2003 | 26.92 | 27.34 | 26.92 | 27.05 | 324,500 | -0.05(-0.18%) |
Aug 06, 2003 | 27.60 | 27.61 | 26.91 | 27.10 | 156,900 | -0.50(-1.81%) |
Aug 05, 2003 | 27.59 | 28.24 | 27.57 | 27.60 | 263,400 | +0.02(+0.07%) |
Aug 04, 2003 | 28.30 | 28.30 | 27.40 | 27.58 | 215,200 | -0.87(-3.06%) |