Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2003 | 28.77 | 28.77 | 28.39 | 28.42 | 1,139,785 | -0.23(-0.79%) |
Oct 30, 2003 | 28.62 | 28.69 | 28.49 | 28.65 | 875,155 | +0.10(+0.33%) |
Oct 29, 2003 | 28.74 | 28.80 | 28.51 | 28.55 | 1,744,438 | -0.22(-0.75%) |
Oct 28, 2003 | 29.02 | 29.03 | 28.59 | 28.77 | 1,851,844 | -0.23(-0.78%) |
Oct 27, 2003 | 29.03 | 29.19 | 28.87 | 29.00 | 1,291,138 | +0.02(+0.05%) |
Oct 24, 2003 | 28.69 | 29.09 | 28.64 | 28.98 | 1,178,807 | +0.17(+0.61%) |
Oct 23, 2003 | 29.03 | 29.03 | 28.65 | 28.81 | 1,148,499 | +0.04(+0.13%) |
Oct 22, 2003 | 28.72 | 28.88 | 28.64 | 28.77 | 1,603,883 | -0.09(-0.33%) |
Oct 21, 2003 | 28.67 | 28.89 | 28.59 | 28.87 | 1,556,526 | +0.15(+0.53%) |
Oct 20, 2003 | 28.45 | 28.73 | 28.45 | 28.71 | 1,013,437 | +0.13(+0.44%) |
Oct 17, 2003 | 28.42 | 28.67 | 28.42 | 28.59 | 2,520,523 | +0.16(+0.58%) |
Oct 16, 2003 | 28.38 | 28.51 | 28.32 | 28.42 | 1,456,319 | +0.11(+0.37%) |
Oct 15, 2003 | 28.56 | 28.56 | 28.23 | 28.32 | 2,097,342 | -0.22(-0.76%) |
Oct 14, 2003 | 28.24 | 28.55 | 28.19 | 28.53 | 1,363,689 | +0.29(+1.03%) |
Oct 13, 2003 | 28.36 | 28.62 | 28.22 | 28.24 | 965,512 | -0.12(-0.41%) |
Oct 10, 2003 | 28.55 | 28.56 | 28.33 | 28.36 | 1,313,112 | -0.19(-0.67%) |
Oct 09, 2003 | 28.63 | 28.81 | 28.47 | 28.55 | 2,075,179 | -0.08(-0.29%) |
Oct 08, 2003 | 29.03 | 29.03 | 28.58 | 28.63 | 1,076,895 | -0.30(-1.02%) |
Oct 07, 2003 | 29.01 | 29.04 | 28.72 | 28.93 | 1,149,825 | -0.08(-0.27%) |
Oct 06, 2003 | 29.03 | 29.03 | 28.87 | 29.01 | 1,330,349 | +0.08(+0.27%) |
Oct 03, 2003 | 29.03 | 29.17 | 28.88 | 28.93 | 2,394,364 | -0.09(-0.33%) |
Oct 02, 2003 | 28.82 | 28.98 | 28.79 | 29.02 | 1,170,473 | +0.19(+0.66%) |
Oct 01, 2003 | 28.56 | 28.88 | 28.51 | 28.83 | 1,724,169 | +0.25(+0.87%) |
Sep 30, 2003 | 28.67 | 28.77 | 28.32 | 28.59 | 1,747,469 | -0.17(-0.61%) |
Sep 29, 2003 | 28.50 | 28.76 | 28.30 | 28.76 | 1,269,733 | +0.28(+0.98%) |
Sep 26, 2003 | 28.25 | 28.62 | 28.16 | 28.48 | 1,889,350 | +0.23(+0.82%) |
Sep 25, 2003 | 28.56 | 28.56 | 28.21 | 28.25 | 1,596,495 | -0.30(-1.05%) |
Sep 24, 2003 | 28.69 | 28.69 | 28.43 | 28.55 | 1,755,235 | -0.14(-0.50%) |
Sep 23, 2003 | 28.63 | 28.67 | 28.63 | 28.69 | 1,337,548 | +0.06(+0.22%) |
Sep 22, 2003 | 28.74 | 28.77 | 28.49 | 28.63 | 1,000,556 | -0.24(-0.82%) |
Sep 19, 2003 | 28.90 | 28.96 | 28.78 | 28.87 | 1,222,376 | +0.02(+0.07%) |
Sep 18, 2003 | 28.63 | 28.94 | 28.63 | 28.84 | 1,805,434 | +0.22(+0.76%) |
Sep 17, 2003 | 28.72 | 29.02 | 28.62 | 28.63 | 2,307,606 | +0.01(+0.04%) |
Sep 16, 2003 | 28.03 | 28.67 | 27.92 | 28.62 | 3,088,806 | +0.59(+2.09%) |
Sep 15, 2003 | 28.09 | 28.14 | 27.93 | 28.03 | 1,839,152 | -0.04(-0.13%) |
Sep 12, 2003 | 28.11 | 28.14 | 27.82 | 28.07 | 3,302,859 | +0.02(+0.06%) |
Sep 11, 2003 | 28.51 | 28.51 | 28.05 | 28.05 | 1,985,579 | -0.37(-1.32%) |
Sep 10, 2003 | 28.58 | 28.59 | 28.38 | 28.43 | 2,546,475 | -0.16(-0.55%) |
Sep 09, 2003 | 28.77 | 28.82 | 28.56 | 28.59 | 1,427,526 | -0.18(-0.62%) |
Sep 08, 2003 | 28.69 | 28.77 | 28.61 | 28.77 | 1,606,914 | +0.07(+0.26%) |
Sep 05, 2003 | 28.64 | 28.74 | 28.44 | 28.69 | 1,862,452 | +0.04(+0.15%) |
Sep 04, 2003 | 28.77 | 28.79 | 28.53 | 28.65 | 2,178,796 | -0.20(-0.68%) |
Sep 03, 2003 | 28.59 | 28.85 | 28.56 | 28.84 | 2,916,616 | +0.26(+0.90%) |
Sep 02, 2003 | 27.77 | 28.59 | 27.77 | 28.59 | 3,404,581 | +0.90(+3.24%) |
Aug 29, 2003 | 27.54 | 27.77 | 27.49 | 27.69 | 1,268,975 | +0.03(+0.10%) |
Aug 28, 2003 | 27.63 | 27.72 | 27.59 | 27.66 | 1,231,847 | +0.08(+0.29%) |
Aug 27, 2003 | 27.61 | 27.68 | 27.53 | 27.58 | 1,901,663 | +0.03(+0.10%) |
Aug 26, 2003 | 27.39 | 27.66 | 27.39 | 27.56 | 1,706,931 | +0.15(+0.54%) |
Aug 25, 2003 | 27.37 | 27.42 | 27.23 | 27.41 | 1,297,957 | +0.04(+0.14%) |
Aug 22, 2003 | 27.61 | 27.63 | 27.31 | 27.37 | 1,825,324 | -0.13(-0.48%) |
Aug 21, 2003 | 27.50 | 27.74 | 27.48 | 27.50 | 2,292,263 | +0.05(+0.19%) |
Aug 20, 2003 | 27.28 | 27.46 | 27.24 | 27.45 | 1,120,464 | +0.15(+0.54%) |
Aug 19, 2003 | 27.22 | 27.41 | 27.19 | 27.30 | 1,576,416 | +0.08(+0.29%) |
Aug 18, 2003 | 27.45 | 27.45 | 27.06 | 27.22 | 1,291,138 | -0.12(-0.44%) |
Aug 15, 2003 | 27.50 | 27.53 | 27.22 | 27.35 | 585,141 | -0.08(-0.29%) |
Aug 14, 2003 | 27.50 | 27.56 | 27.38 | 27.42 | 1,700,112 | +0.03(+0.10%) |
Aug 13, 2003 | 27.45 | 27.59 | 27.29 | 27.40 | 1,228,627 | +0.00(+0.00%) |
Aug 12, 2003 | 27.13 | 27.40 | 27.03 | 27.40 | 1,057,384 | +0.22(+0.82%) |
Aug 11, 2003 | 27.19 | 27.25 | 27.08 | 27.18 | 963,996 | +0.01(+0.02%) |
Aug 08, 2003 | 27.07 | 27.21 | 26.95 | 27.17 | 1,850,896 | -0.12(-0.45%) |
Aug 07, 2003 | 27.11 | 27.31 | 26.60 | 27.29 | 4,654,425 | +0.10(+0.35%) |
Aug 06, 2003 | 26.84 | 27.37 | 26.79 | 27.20 | 1,602,178 | +0.36(+1.36%) |
Aug 05, 2003 | 26.91 | 27.04 | 26.74 | 26.83 | 2,170,271 | -0.15(-0.55%) |
Aug 04, 2003 | 27.06 | 27.21 | 26.66 | 26.98 | 1,800,888 | -0.10(-0.37%) |