Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2003 | 23.70 | 23.70 | 23.14 | 23.32 | 237,700 | -0.82(-3.42%) |
Oct 30, 2003 | 24.07 | 24.14 | 23.90 | 24.14 | 241,100 | +0.13(+0.54%) |
Oct 29, 2003 | 23.96 | 24.14 | 23.90 | 24.01 | 216,400 | +0.11(+0.46%) |
Oct 28, 2003 | 23.70 | 23.91 | 23.68 | 23.90 | 135,000 | +0.29(+1.21%) |
Oct 27, 2003 | 23.50 | 23.98 | 23.46 | 23.61 | 121,900 | +0.16(+0.70%) |
Oct 24, 2003 | 23.65 | 23.73 | 23.42 | 23.45 | 117,300 | -0.23(-0.95%) |
Oct 23, 2003 | 23.79 | 23.88 | 23.68 | 23.68 | 107,900 | -0.15(-0.63%) |
Oct 22, 2003 | 23.93 | 23.93 | 23.80 | 23.82 | 405,300 | -0.06(-0.25%) |
Oct 21, 2003 | 23.80 | 23.89 | 23.79 | 23.89 | 87,500 | +0.06(+0.25%) |
Oct 20, 2003 | 23.86 | 23.89 | 23.86 | 23.82 | 105,700 | +0.02(+0.11%) |
Oct 17, 2003 | 23.89 | 23.90 | 23.75 | 23.80 | 117,400 | -0.10(-0.42%) |
Oct 16, 2003 | 23.89 | 23.93 | 23.79 | 23.90 | 141,600 | +0.01(+0.04%) |
Oct 15, 2003 | 23.95 | 23.95 | 23.83 | 23.89 | 165,300 | -0.09(-0.40%) |
Oct 14, 2003 | 23.89 | 23.98 | 23.75 | 23.98 | 150,800 | +0.03(+0.13%) |
Oct 13, 2003 | 24.00 | 24.09 | 23.93 | 23.95 | 124,500 | -0.05(-0.19%) |
Oct 10, 2003 | 23.93 | 24.00 | 23.93 | 24.00 | 109,200 | +0.00(+0.00%) |
Oct 09, 2003 | 23.84 | 24.00 | 23.84 | 24.00 | 202,500 | +0.15(+0.63%) |
Oct 08, 2003 | 23.81 | 23.85 | 23.72 | 23.85 | 123,300 | -0.06(-0.25%) |
Oct 07, 2003 | 24.02 | 23.99 | 23.82 | 23.91 | 223,400 | -0.11(-0.48%) |
Oct 06, 2003 | 23.77 | 24.02 | 23.70 | 24.02 | 175,000 | +0.26(+1.09%) |
Oct 03, 2003 | 23.66 | 23.86 | 23.66 | 23.77 | 229,000 | +0.27(+1.13%) |
Oct 02, 2003 | 23.38 | 23.52 | 23.35 | 23.50 | 182,600 | +0.16(+0.66%) |
Oct 01, 2003 | 23.34 | 23.40 | 23.05 | 23.34 | 297,800 | -0.01(-0.02%) |
Sep 30, 2003 | 22.77 | 23.35 | 22.77 | 23.35 | 369,300 | +0.55(+2.41%) |
Sep 29, 2003 | 22.56 | 22.80 | 22.49 | 22.80 | 110,800 | +0.24(+1.06%) |
Sep 26, 2003 | 22.66 | 22.69 | 22.50 | 22.56 | 127,300 | -0.13(-0.57%) |
Sep 25, 2003 | 22.48 | 22.67 | 22.36 | 22.69 | 173,500 | +0.29(+1.29%) |
Sep 24, 2003 | 22.65 | 22.70 | 22.40 | 22.40 | 123,300 | -0.29(-1.28%) |
Sep 23, 2003 | 22.48 | 22.70 | 22.46 | 22.69 | 159,400 | +0.21(+0.91%) |
Sep 22, 2003 | 22.45 | 22.70 | 22.32 | 22.48 | 280,200 | +0.03(+0.13%) |
Sep 19, 2003 | 22.09 | 22.50 | 22.07 | 22.45 | 293,600 | +0.34(+1.56%) |
Sep 18, 2003 | 21.85 | 22.11 | 21.93 | 22.11 | 131,200 | +0.26(+1.19%) |
Sep 17, 2003 | 22.05 | 22.07 | 21.85 | 21.85 | 154,600 | -0.11(-0.52%) |
Sep 16, 2003 | 22.06 | 22.16 | 21.94 | 21.96 | 144,900 | -0.10(-0.45%) |
Sep 15, 2003 | 22.00 | 22.20 | 22.00 | 22.07 | 365,600 | +0.43(+1.96%) |
Sep 12, 2003 | 21.35 | 21.70 | 21.32 | 21.64 | 196,200 | +0.21(+0.96%) |
Sep 11, 2003 | 21.32 | 21.49 | 21.12 | 21.43 | 147,700 | +0.12(+0.56%) |
Sep 10, 2003 | 21.70 | 21.73 | 21.25 | 21.32 | 125,300 | -0.38(-1.75%) |
Sep 09, 2003 | 21.80 | 21.93 | 21.68 | 21.70 | 143,200 | -0.13(-0.60%) |
Sep 08, 2003 | 21.89 | 21.89 | 21.75 | 21.82 | 105,400 | +0.05(+0.25%) |
Sep 05, 2003 | 21.93 | 21.94 | 21.73 | 21.77 | 183,400 | -0.20(-0.91%) |
Sep 04, 2003 | 21.93 | 22.00 | 21.75 | 21.97 | 141,000 | +0.09(+0.43%) |
Sep 03, 2003 | 21.63 | 21.88 | 21.59 | 21.88 | 142,200 | +0.37(+1.72%) |
Sep 02, 2003 | 21.10 | 21.54 | 21.02 | 21.50 | 215,400 | +0.48(+2.28%) |
Aug 29, 2003 | 20.84 | 21.03 | 20.79 | 21.02 | 165,700 | +0.11(+0.53%) |
Aug 28, 2003 | 21.00 | 21.00 | 20.91 | 20.91 | 114,100 | -0.21(-0.99%) |
Aug 27, 2003 | 20.94 | 21.19 | 20.91 | 21.12 | 63,500 | +0.17(+0.81%) |
Aug 26, 2003 | 21.00 | 21.00 | 20.75 | 20.95 | 103,500 | -0.04(-0.17%) |
Aug 25, 2003 | 21.04 | 21.11 | 20.86 | 20.99 | 103,900 | -0.03(-0.14%) |
Aug 22, 2003 | 21.25 | 21.27 | 21.02 | 21.02 | 135,400 | -0.21(-0.97%) |
Aug 21, 2003 | 21.07 | 21.23 | 21.01 | 21.23 | 175,100 | +0.34(+1.63%) |
Aug 20, 2003 | 20.93 | 20.93 | 20.68 | 20.89 | 349,000 | -0.16(-0.78%) |
Aug 19, 2003 | 21.13 | 21.13 | 21.01 | 21.05 | 168,200 | -0.07(-0.36%) |
Aug 18, 2003 | 21.21 | 21.25 | 21.12 | 21.12 | 193,200 | -0.07(-0.35%) |
Aug 15, 2003 | 21.23 | 21.32 | 21.07 | 21.20 | 117,700 | +0.07(+0.33%) |
Aug 14, 2003 | 20.88 | 21.18 | 20.88 | 21.13 | 171,300 | +0.25(+1.22%) |
Aug 13, 2003 | 20.90 | 21.25 | 20.71 | 20.88 | 178,500 | -0.07(-0.36%) |
Aug 12, 2003 | 20.84 | 20.98 | 20.77 | 20.95 | 139,900 | +0.11(+0.53%) |
Aug 11, 2003 | 21.10 | 21.11 | 20.84 | 20.84 | 161,500 | -0.27(-1.30%) |
Aug 08, 2003 | 21.30 | 21.31 | 21.05 | 21.11 | 104,200 | -0.22(-1.03%) |
Aug 07, 2003 | 21.10 | 21.34 | 20.89 | 21.34 | 221,400 | +0.14(+0.64%) |
Aug 06, 2003 | 21.25 | 21.27 | 20.96 | 21.20 | 245,800 | -0.07(-0.31%) |
Aug 05, 2003 | 21.32 | 21.32 | 21.10 | 21.27 | 143,400 | -0.06(-0.28%) |
Aug 04, 2003 | 21.62 | 21.62 | 20.92 | 21.32 | 2,241,900 | -0.28(-1.27%) |