Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2003 | 23.60 | 23.89 | 23.22 | 23.22 | 138,741 | -0.45(-1.92%) |
Oct 30, 2003 | 23.86 | 23.89 | 23.57 | 23.67 | 71,383 | -0.07(-0.28%) |
Oct 29, 2003 | 23.48 | 23.87 | 23.33 | 23.74 | 117,272 | +0.37(+1.60%) |
Oct 28, 2003 | 22.77 | 23.41 | 22.66 | 23.36 | 134,178 | +0.67(+2.96%) |
Oct 27, 2003 | 22.17 | 22.82 | 22.17 | 22.69 | 178,458 | +0.70(+3.19%) |
Oct 24, 2003 | 22.28 | 22.84 | 21.99 | 21.99 | 224,883 | -0.29(-1.30%) |
Oct 23, 2003 | 22.51 | 22.54 | 22.25 | 22.28 | 148,401 | -0.10(-0.47%) |
Oct 22, 2003 | 22.84 | 22.84 | 22.37 | 22.39 | 123,713 | -0.44(-1.93%) |
Oct 21, 2003 | 22.58 | 23.01 | 22.58 | 22.83 | 132,300 | +0.36(+1.59%) |
Oct 20, 2003 | 22.73 | 22.82 | 22.47 | 22.47 | 131,763 | -0.14(-0.63%) |
Oct 17, 2003 | 22.89 | 22.89 | 22.57 | 22.61 | 115,528 | -0.34(-1.46%) |
Oct 16, 2003 | 23.05 | 23.14 | 22.75 | 22.95 | 124,652 | +0.07(+0.29%) |
Oct 15, 2003 | 23.22 | 23.22 | 22.88 | 22.88 | 74,871 | -0.26(-1.13%) |
Oct 14, 2003 | 23.13 | 23.16 | 23.09 | 23.14 | 108,684 | +0.11(+0.49%) |
Oct 13, 2003 | 21.84 | 23.35 | 22.40 | 23.03 | 161,685 | +1.19(+5.46%) |
Oct 10, 2003 | 22.10 | 22.16 | 21.67 | 21.84 | 144,376 | -0.45(-2.01%) |
Oct 09, 2003 | 22.24 | 22.47 | 22.17 | 22.28 | 172,419 | +0.08(+0.37%) |
Oct 08, 2003 | 22.46 | 22.51 | 22.29 | 22.20 | 110,295 | -0.29(-1.29%) |
Oct 07, 2003 | 22.21 | 22.58 | 21.95 | 22.49 | 189,863 | +0.28(+1.28%) |
Oct 06, 2003 | 22.14 | 22.27 | 22.06 | 22.21 | 109,221 | +0.06(+0.27%) |
Oct 03, 2003 | 21.83 | 22.15 | 21.66 | 22.15 | 119,687 | +0.39(+1.82%) |
Oct 02, 2003 | 21.43 | 21.97 | 21.39 | 21.75 | 171,212 | +0.22(+1.00%) |
Oct 01, 2003 | 21.05 | 21.76 | 21.17 | 21.54 | 179,934 | +0.49(+2.34%) |
Sep 30, 2003 | 21.50 | 21.50 | 21.02 | 21.05 | 141,827 | -0.56(-2.59%) |
Sep 29, 2003 | 21.60 | 21.73 | 21.28 | 21.61 | 201,939 | +0.07(+0.31%) |
Sep 26, 2003 | 21.62 | 21.69 | 21.41 | 21.54 | 157,794 | -0.07(-0.34%) |
Sep 25, 2003 | 22.15 | 22.17 | 21.55 | 21.61 | 217,101 | -0.51(-2.32%) |
Sep 24, 2003 | 22.81 | 22.81 | 21.96 | 22.13 | 117,540 | -0.62(-2.72%) |
Sep 23, 2003 | 22.54 | 23.10 | 22.54 | 22.75 | 84,532 | +0.27(+1.19%) |
Sep 22, 2003 | 23.10 | 23.10 | 22.43 | 22.48 | 99,158 | -0.63(-2.71%) |
Sep 19, 2003 | 22.82 | 23.20 | 22.66 | 23.10 | 120,761 | +0.28(+1.21%) |
Sep 18, 2003 | 22.28 | 22.88 | 22.13 | 22.83 | 181,544 | +0.63(+2.85%) |
Sep 17, 2003 | 21.55 | 22.21 | 21.55 | 22.19 | 136,325 | +0.62(+2.87%) |
Sep 16, 2003 | 21.40 | 21.69 | 21.40 | 21.58 | 80,104 | +0.11(+0.52%) |
Sep 15, 2003 | 21.46 | 21.76 | 21.43 | 21.46 | 59,038 | +0.06(+0.28%) |
Sep 12, 2003 | 21.28 | 21.61 | 21.15 | 21.40 | 54,610 | +0.16(+0.77%) |
Sep 11, 2003 | 21.40 | 21.50 | 21.17 | 21.24 | 57,428 | -0.22(-1.04%) |
Sep 10, 2003 | 21.31 | 21.57 | 21.24 | 21.46 | 72,456 | +0.19(+0.88%) |
Sep 09, 2003 | 21.39 | 21.46 | 21.23 | 21.28 | 97,950 | -0.06(-0.28%) |
Sep 08, 2003 | 21.36 | 21.58 | 21.32 | 21.34 | 109,758 | +0.01(+0.07%) |
Sep 05, 2003 | 21.43 | 21.50 | 21.31 | 21.32 | 66,418 | -0.10(-0.49%) |
Sep 04, 2003 | 21.38 | 21.46 | 21.31 | 21.43 | 155,781 | +0.04(+0.21%) |
Sep 03, 2003 | 21.51 | 21.52 | 21.36 | 21.38 | 221,529 | -0.13(-0.59%) |
Sep 02, 2003 | 21.84 | 21.84 | 21.31 | 21.51 | 94,596 | -0.30(-1.37%) |
Aug 29, 2003 | 21.43 | 21.84 | 21.42 | 21.81 | 40,790 | +0.34(+1.60%) |
Aug 28, 2003 | 21.52 | 21.52 | 21.28 | 21.46 | 112,039 | +0.01(+0.07%) |
Aug 27, 2003 | 21.58 | 21.65 | 21.43 | 21.45 | 115,528 | -0.16(-0.76%) |
Aug 26, 2003 | 21.54 | 21.61 | 21.26 | 21.61 | 98,621 | +0.15(+0.69%) |
Aug 25, 2003 | 21.20 | 21.63 | 21.17 | 21.46 | 110,295 | +0.32(+1.52%) |
Aug 22, 2003 | 21.65 | 21.65 | 21.14 | 21.14 | 90,436 | -0.51(-2.34%) |
Aug 21, 2003 | 21.66 | 21.69 | 21.58 | 21.65 | 111,234 | +0.00(+0.00%) |
Aug 20, 2003 | 21.65 | 21.73 | 21.52 | 21.65 | 113,381 | +0.04(+0.17%) |
Aug 19, 2003 | 21.50 | 21.75 | 21.46 | 21.61 | 114,991 | +0.19(+0.87%) |
Aug 18, 2003 | 21.35 | 21.61 | 21.35 | 21.43 | 67,089 | +0.10(+0.49%) |
Aug 15, 2003 | 21.61 | 21.61 | 21.32 | 21.32 | 24,286 | -0.28(-1.31%) |
Aug 14, 2003 | 21.54 | 21.67 | 21.41 | 21.61 | 99,694 | +0.10(+0.45%) |
Aug 13, 2003 | 21.61 | 21.61 | 21.50 | 21.51 | 56,623 | -0.07(-0.31%) |
Aug 12, 2003 | 21.61 | 21.61 | 21.49 | 21.58 | 136,862 | -0.01(-0.03%) |
Aug 11, 2003 | 21.64 | 21.87 | 21.55 | 21.58 | 83,459 | -0.06(-0.28%) |
Aug 08, 2003 | 21.60 | 21.69 | 21.46 | 21.64 | 130,690 | +0.07(+0.35%) |
Aug 07, 2003 | 21.31 | 21.57 | 21.24 | 21.57 | 59,441 | +0.39(+1.83%) |
Aug 06, 2003 | 21.50 | 21.61 | 21.10 | 21.18 | 127,738 | -0.22(-1.01%) |
Aug 05, 2003 | 21.09 | 21.69 | 21.02 | 21.40 | 235,215 | +0.15(+0.70%) |
Aug 04, 2003 | 21.46 | 21.58 | 21.18 | 21.25 | 150,817 | -0.26(-1.21%) |