Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2003 | 25.24 | 25.24 | 24.75 | 24.77 | 41,710 | -0.32(-1.28%) |
Oct 30, 2003 | 25.06 | 25.22 | 24.98 | 25.10 | 381,601 | +0.17(+0.70%) |
Oct 29, 2003 | 24.56 | 24.98 | 24.56 | 24.92 | 108,251 | +0.41(+1.69%) |
Oct 28, 2003 | 23.65 | 24.51 | 23.88 | 24.51 | 126,111 | +0.85(+3.61%) |
Oct 27, 2003 | 23.69 | 23.92 | 23.55 | 23.65 | 88,866 | +0.21(+0.90%) |
Oct 24, 2003 | 23.41 | 23.45 | 22.97 | 23.44 | 119,577 | -0.53(-2.22%) |
Oct 23, 2003 | 23.64 | 24.01 | 23.60 | 23.98 | 103,023 | -0.22(-0.91%) |
Oct 22, 2003 | 24.43 | 24.43 | 23.98 | 24.20 | 79,609 | -0.39(-1.61%) |
Oct 21, 2003 | 24.33 | 24.71 | 24.15 | 24.59 | 121,537 | +0.47(+1.94%) |
Oct 20, 2003 | 24.06 | 24.16 | 23.87 | 24.12 | 117,616 | +0.05(+0.19%) |
Oct 17, 2003 | 24.54 | 24.61 | 24.04 | 24.08 | 50,967 | -0.65(-2.64%) |
Oct 16, 2003 | 24.33 | 24.59 | 24.33 | 24.73 | 59,461 | +0.23(+0.94%) |
Oct 15, 2003 | 25.02 | 25.07 | 24.43 | 24.50 | 94,093 | -0.25(-1.00%) |
Oct 14, 2003 | 24.65 | 24.75 | 24.46 | 24.75 | 94,746 | +0.07(+0.30%) |
Oct 13, 2003 | 24.88 | 24.88 | 24.57 | 24.67 | 84,292 | +0.17(+0.71%) |
Oct 10, 2003 | 24.43 | 24.53 | 24.20 | 24.50 | 54,996 | +0.21(+0.87%) |
Oct 09, 2003 | 24.39 | 24.73 | 24.04 | 24.29 | 178,058 | +0.18(+0.76%) |
Oct 08, 2003 | 24.32 | 24.32 | 23.98 | 24.10 | 91,806 | -0.07(-0.30%) |
Oct 07, 2003 | 23.39 | 24.20 | 23.39 | 24.18 | 173,049 | +0.49(+2.05%) |
Oct 06, 2003 | 23.24 | 23.70 | 23.23 | 23.69 | 137,982 | +0.57(+2.46%) |
Oct 03, 2003 | 23.05 | 23.40 | 22.82 | 23.12 | 507,386 | +0.92(+4.14%) |
Oct 02, 2003 | 22.13 | 22.26 | 22.07 | 22.20 | 155,842 | +0.36(+1.64%) |
Oct 01, 2003 | 21.95 | 21.98 | 21.67 | 21.84 | 167,277 | +0.09(+0.42%) |
Sep 30, 2003 | 22.27 | 22.27 | 21.63 | 21.75 | 391,402 | -0.51(-2.31%) |
Sep 29, 2003 | 21.76 | 22.26 | 21.72 | 22.27 | 151,050 | +0.53(+2.45%) |
Sep 26, 2003 | 22.13 | 22.13 | 21.58 | 21.73 | 102,588 | -0.21(-0.96%) |
Sep 25, 2003 | 22.59 | 22.60 | 21.95 | 21.95 | 140,269 | -0.46(-2.05%) |
Sep 24, 2003 | 23.32 | 23.32 | 22.41 | 22.40 | 155,842 | -0.74(-3.21%) |
Sep 23, 2003 | 23.20 | 23.28 | 23.06 | 23.15 | 72,530 | +0.19(+0.84%) |
Sep 22, 2003 | 22.96 | 23.18 | 22.72 | 22.96 | 112,934 | -0.19(-0.83%) |
Sep 19, 2003 | 23.19 | 23.23 | 23.03 | 23.15 | 112,062 | -0.10(-0.43%) |
Sep 18, 2003 | 22.89 | 23.30 | 22.89 | 23.25 | 66,213 | +0.20(+0.88%) |
Sep 17, 2003 | 23.09 | 23.09 | 22.96 | 23.05 | 186,226 | +0.05(+0.20%) |
Sep 16, 2003 | 22.04 | 23.00 | 22.53 | 23.00 | 86,905 | +0.96(+4.38%) |
Sep 15, 2003 | 22.40 | 22.49 | 22.04 | 22.04 | 145,496 | -0.28(-1.23%) |
Sep 12, 2003 | 21.90 | 22.38 | 21.80 | 22.31 | 418,411 | +0.28(+1.25%) |
Sep 11, 2003 | 21.88 | 22.16 | 21.53 | 22.04 | 418,302 | +0.26(+1.18%) |
Sep 10, 2003 | 22.50 | 22.50 | 21.63 | 21.78 | 274,112 | -1.05(-4.59%) |
Sep 09, 2003 | 23.51 | 23.51 | 22.75 | 22.83 | 179,910 | -0.48(-2.05%) |
Sep 08, 2003 | 22.59 | 23.30 | 22.56 | 23.30 | 166,297 | +0.73(+3.25%) |
Sep 05, 2003 | 22.27 | 22.89 | 22.04 | 22.57 | 138,853 | +0.28(+1.24%) |
Sep 04, 2003 | 22.04 | 22.40 | 21.95 | 22.29 | 106,617 | +0.44(+2.02%) |
Sep 03, 2003 | 21.81 | 22.02 | 21.59 | 21.85 | 402,511 | +0.50(+2.37%) |
Sep 02, 2003 | 20.98 | 21.35 | 20.81 | 21.35 | 57,392 | +0.41(+1.97%) |
Aug 29, 2003 | 21.12 | 21.12 | 20.94 | 20.94 | 44,650 | -0.15(-0.70%) |
Aug 28, 2003 | 21.03 | 21.12 | 20.67 | 21.08 | 60,986 | +0.25(+1.19%) |
Aug 27, 2003 | 20.52 | 20.83 | 20.41 | 20.83 | 38,661 | +0.38(+1.84%) |
Aug 26, 2003 | 20.16 | 20.46 | 19.79 | 20.46 | 122,953 | +0.28(+1.41%) |
Aug 25, 2003 | 20.11 | 20.17 | 19.93 | 20.17 | 88,757 | -0.12(-0.59%) |
Aug 22, 2003 | 21.07 | 21.12 | 20.28 | 20.29 | 465,566 | -0.22(-1.07%) |
Aug 21, 2003 | 20.43 | 20.52 | 20.26 | 20.51 | 86,796 | +0.54(+2.71%) |
Aug 20, 2003 | 20.02 | 20.37 | 19.79 | 19.97 | 225,323 | -0.08(-0.41%) |
Aug 19, 2003 | 20.02 | 20.10 | 19.74 | 20.05 | 365,483 | +0.39(+1.96%) |
Aug 18, 2003 | 19.37 | 19.70 | 19.20 | 19.67 | 60,442 | +0.39(+2.00%) |
Aug 15, 2003 | 18.70 | 19.28 | 18.70 | 19.28 | 30,275 | +0.31(+1.65%) |
Aug 14, 2003 | 18.67 | 19.00 | 18.59 | 18.97 | 33,542 | +0.33(+1.77%) |
Aug 13, 2003 | 18.73 | 18.84 | 18.56 | 18.64 | 229,679 | +0.12(+0.64%) |
Aug 12, 2003 | 18.23 | 18.58 | 18.11 | 18.52 | 54,234 | +0.33(+1.82%) |
Aug 11, 2003 | 17.95 | 18.24 | 17.89 | 18.19 | 68,609 | +0.32(+1.80%) |
Aug 08, 2003 | 18.09 | 18.26 | 17.79 | 17.87 | 113,696 | -0.13(-0.71%) |
Aug 07, 2003 | 18.14 | 18.14 | 17.81 | 18.00 | 394,779 | +0.00(+0.00%) |
Aug 06, 2003 | 17.91 | 18.27 | 17.82 | 18.00 | 306,021 | -0.37(-2.00%) |
Aug 05, 2003 | 19.05 | 19.05 | 18.36 | 18.36 | 59,244 | -0.63(-3.34%) |
Aug 04, 2003 | 18.92 | 19.02 | 18.71 | 19.00 | 64,035 | -0.08(-0.43%) |