Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2003 | 23.78 | 24.06 | 23.50 | 23.59 | 447,724 | -0.13(-0.56%) |
Oct 30, 2003 | 23.35 | 23.93 | 23.50 | 23.73 | 356,237 | +0.38(+1.63%) |
Oct 29, 2003 | 23.23 | 23.49 | 23.11 | 23.35 | 519,614 | +0.12(+0.51%) |
Oct 28, 2003 | 22.98 | 23.25 | 22.98 | 23.23 | 627,872 | +0.22(+0.95%) |
Oct 27, 2003 | 22.52 | 23.22 | 22.52 | 23.01 | 358,908 | +0.52(+2.31%) |
Oct 24, 2003 | 23.15 | 23.29 | 22.35 | 22.49 | 872,833 | -0.60(-2.61%) |
Oct 23, 2003 | 22.91 | 23.17 | 22.79 | 23.10 | 918,993 | +0.06(+0.28%) |
Oct 22, 2003 | 23.40 | 23.40 | 22.89 | 23.03 | 680,543 | -0.40(-1.69%) |
Oct 21, 2003 | 23.74 | 23.87 | 23.41 | 23.43 | 351,177 | -0.26(-1.09%) |
Oct 20, 2003 | 23.72 | 23.90 | 23.35 | 23.69 | 642,102 | +0.01(+0.05%) |
Oct 17, 2003 | 23.24 | 23.71 | 23.19 | 23.68 | 304,380 | +0.42(+1.79%) |
Oct 16, 2003 | 23.26 | 23.36 | 23.14 | 23.26 | 373,726 | -0.00(-0.02%) |
Oct 15, 2003 | 23.64 | 23.72 | 23.26 | 23.26 | 216,070 | -0.36(-1.54%) |
Oct 14, 2003 | 23.63 | 23.65 | 23.39 | 23.63 | 255,145 | +0.02(+0.09%) |
Oct 13, 2003 | 23.25 | 23.66 | 23.13 | 23.61 | 292,581 | +0.45(+1.92%) |
Oct 10, 2003 | 23.26 | 23.26 | 22.79 | 23.16 | 365,210 | -0.07(-0.30%) |
Oct 09, 2003 | 22.73 | 23.96 | 22.72 | 23.23 | 770,018 | +0.57(+2.52%) |
Oct 08, 2003 | 22.85 | 22.89 | 22.53 | 22.66 | 319,193 | -0.27(-1.18%) |
Oct 07, 2003 | 23.08 | 23.09 | 22.66 | 22.93 | 514,801 | -0.23(-0.98%) |
Oct 06, 2003 | 23.01 | 23.26 | 22.98 | 23.16 | 366,782 | +0.17(+0.76%) |
Oct 03, 2003 | 22.32 | 23.21 | 22.28 | 22.98 | 763,267 | +0.71(+3.20%) |
Oct 02, 2003 | 21.88 | 22.27 | 21.77 | 22.27 | 502,763 | +0.39(+1.80%) |
Oct 01, 2003 | 21.36 | 22.12 | 21.36 | 21.88 | 894,661 | +0.51(+2.37%) |
Sep 30, 2003 | 21.37 | 21.52 | 21.27 | 21.37 | 310,366 | -0.04(-0.19%) |
Sep 29, 2003 | 21.23 | 21.50 | 21.07 | 21.41 | 848,926 | +0.13(+0.61%) |
Sep 26, 2003 | 21.09 | 21.40 | 20.89 | 21.28 | 588,024 | +0.21(+1.02%) |
Sep 25, 2003 | 21.53 | 21.67 | 20.96 | 21.07 | 610,988 | -0.45(-2.07%) |
Sep 24, 2003 | 22.11 | 22.12 | 21.49 | 21.51 | 430,016 | -0.54(-2.44%) |
Sep 23, 2003 | 22.04 | 22.14 | 21.81 | 22.05 | 444,439 | +0.00(+0.00%) |
Sep 22, 2003 | 22.28 | 22.34 | 21.90 | 22.05 | 572,098 | -0.33(-1.48%) |
Sep 19, 2003 | 22.02 | 22.57 | 21.94 | 22.38 | 981,463 | +0.43(+1.94%) |
Sep 18, 2003 | 21.47 | 22.01 | 21.47 | 21.96 | 877,953 | +0.39(+1.80%) |
Sep 17, 2003 | 21.21 | 21.68 | 21.07 | 21.57 | 418,273 | +0.35(+1.64%) |
Sep 16, 2003 | 21.03 | 21.24 | 20.99 | 21.22 | 279,279 | +0.21(+1.02%) |
Sep 15, 2003 | 20.88 | 21.26 | 20.80 | 21.01 | 411,485 | +0.14(+0.68%) |
Sep 12, 2003 | 20.77 | 21.01 | 20.41 | 20.86 | 420,865 | +0.07(+0.35%) |
Sep 11, 2003 | 20.89 | 21.07 | 20.70 | 20.79 | 373,965 | -0.12(-0.56%) |
Sep 10, 2003 | 20.66 | 21.39 | 20.62 | 20.91 | 816,800 | +0.24(+1.18%) |
Sep 09, 2003 | 21.03 | 21.06 | 20.64 | 20.66 | 573,660 | -0.60(-2.80%) |
Sep 08, 2003 | 21.07 | 21.28 | 20.96 | 21.26 | 291,767 | +0.23(+1.12%) |
Sep 05, 2003 | 21.39 | 21.40 | 20.87 | 21.03 | 418,644 | -0.33(-1.56%) |
Sep 04, 2003 | 21.20 | 21.63 | 21.13 | 21.36 | 564,774 | +0.19(+0.92%) |
Sep 03, 2003 | 21.19 | 21.38 | 21.11 | 21.16 | 349,281 | -0.02(-0.11%) |
Sep 02, 2003 | 20.60 | 21.26 | 20.59 | 21.19 | 665,486 | +0.53(+2.55%) |
Aug 29, 2003 | 20.60 | 20.77 | 20.53 | 20.66 | 470,974 | +0.03(+0.14%) |
Aug 28, 2003 | 20.80 | 20.85 | 20.49 | 20.63 | 429,258 | -0.13(-0.62%) |
Aug 27, 2003 | 20.82 | 20.82 | 20.60 | 20.76 | 215,986 | +0.02(+0.08%) |
Aug 26, 2003 | 20.43 | 20.82 | 20.28 | 20.75 | 390,997 | +0.29(+1.43%) |
Aug 25, 2003 | 20.88 | 20.88 | 20.30 | 20.45 | 306,824 | -0.41(-1.96%) |
Aug 22, 2003 | 20.92 | 21.33 | 20.81 | 20.86 | 181,182 | -0.13(-0.64%) |
Aug 21, 2003 | 21.21 | 21.47 | 20.73 | 21.00 | 508,741 | -0.21(-0.97%) |
Aug 20, 2003 | 21.21 | 21.35 | 21.08 | 21.20 | 272,019 | -0.07(-0.32%) |
Aug 19, 2003 | 21.43 | 21.51 | 21.21 | 21.27 | 306,084 | -0.18(-0.83%) |
Aug 18, 2003 | 21.27 | 21.82 | 21.24 | 21.45 | 347,800 | +0.18(+0.84%) |
Aug 15, 2003 | 21.19 | 21.35 | 21.07 | 21.27 | 41,222 | +0.08(+0.36%) |
Aug 14, 2003 | 21.17 | 21.33 | 21.05 | 21.20 | 92,812 | +0.01(+0.04%) |
Aug 13, 2003 | 21.21 | 21.35 | 21.07 | 21.19 | 229,069 | +0.00(+0.02%) |
Aug 12, 2003 | 20.98 | 21.19 | 20.88 | 21.18 | 205,619 | +0.21(+0.98%) |
Aug 11, 2003 | 21.22 | 21.24 | 20.83 | 20.98 | 355,205 | -0.25(-1.16%) |
Aug 08, 2003 | 20.92 | 21.29 | 20.92 | 21.22 | 224,379 | +0.26(+1.26%) |
Aug 07, 2003 | 20.86 | 21.08 | 20.65 | 20.96 | 377,668 | +0.26(+1.23%) |
Aug 06, 2003 | 20.65 | 20.94 | 20.59 | 20.71 | 203,644 | +0.02(+0.10%) |
Aug 05, 2003 | 21.13 | 21.18 | 20.65 | 20.69 | 464,063 | -0.64(-3.00%) |
Aug 04, 2003 | 21.31 | 21.51 | 20.72 | 21.33 | 423,581 | +0.00(+0.00%) |