Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2003 | 22.33 | 22.96 | 22.24 | 22.44 | 370,368 | -0.03(-0.13%) |
Oct 30, 2003 | 22.81 | 23.04 | 22.90 | 22.47 | 946,158 | -0.34(-1.48%) |
Oct 29, 2003 | 22.54 | 22.84 | 22.07 | 22.81 | 1,099,922 | +0.34(+1.50%) |
Oct 28, 2003 | 22.06 | 22.90 | 21.24 | 22.47 | 4,041,429 | -2.20(-8.93%) |
Oct 27, 2003 | 24.59 | 25.21 | 24.55 | 24.67 | 654,281 | -0.08(-0.32%) |
Oct 24, 2003 | 24.70 | 24.87 | 24.30 | 24.75 | 319,270 | -0.08(-0.32%) |
Oct 23, 2003 | 24.44 | 24.92 | 24.30 | 24.83 | 468,040 | +0.42(+1.71%) |
Oct 22, 2003 | 24.34 | 24.90 | 24.07 | 24.42 | 838,293 | -0.02(-0.09%) |
Oct 21, 2003 | 24.19 | 24.49 | 23.94 | 24.44 | 629,186 | +0.08(+0.32%) |
Oct 20, 2003 | 24.29 | 24.67 | 23.98 | 24.36 | 435,292 | +0.19(+0.80%) |
Oct 17, 2003 | 24.50 | 24.53 | 24.07 | 24.16 | 461,951 | -0.24(-1.00%) |
Oct 16, 2003 | 23.69 | 24.32 | 23.37 | 24.41 | 879,287 | +0.72(+3.03%) |
Oct 15, 2003 | 24.09 | 24.09 | 23.41 | 23.69 | 628,966 | +0.06(+0.27%) |
Oct 14, 2003 | 23.25 | 23.72 | 23.25 | 23.63 | 362,537 | -0.04(-0.18%) |
Oct 13, 2003 | 23.80 | 23.93 | 23.44 | 23.67 | 354,735 | -0.17(-0.72%) |
Oct 10, 2003 | 23.76 | 23.91 | 23.47 | 23.84 | 509,564 | +0.18(+0.76%) |
Oct 09, 2003 | 23.73 | 24.05 | 23.48 | 23.66 | 585,096 | +0.05(+0.21%) |
Oct 08, 2003 | 23.62 | 25.05 | 23.40 | 23.61 | 1,001,507 | -0.11(-0.48%) |
Oct 07, 2003 | 23.76 | 23.93 | 23.62 | 23.73 | 558,904 | -0.14(-0.60%) |
Oct 06, 2003 | 23.65 | 23.88 | 23.41 | 23.87 | 721,863 | +0.29(+1.22%) |
Oct 03, 2003 | 23.19 | 23.87 | 23.01 | 23.58 | 614,071 | +0.31(+1.33%) |
Oct 02, 2003 | 23.12 | 23.69 | 23.08 | 23.27 | 658,782 | -0.24(-1.04%) |
Oct 01, 2003 | 23.12 | 23.62 | 22.69 | 23.52 | 997,258 | +0.39(+1.68%) |
Sep 30, 2003 | 23.11 | 23.41 | 23.04 | 23.13 | 799,404 | -0.02(-0.09%) |
Sep 29, 2003 | 23.26 | 23.36 | 23.02 | 23.15 | 1,417,008 | +0.09(+0.37%) |
Sep 26, 2003 | 23.30 | 23.40 | 22.97 | 23.07 | 1,096,767 | -0.14(-0.59%) |
Sep 25, 2003 | 23.04 | 23.40 | 22.86 | 23.20 | 9,516,405 | +0.23(+1.00%) |
Sep 24, 2003 | 23.55 | 23.55 | 22.69 | 22.97 | 3,596,240 | +0.75(+3.36%) |
Sep 23, 2003 | 22.20 | 22.25 | 22.04 | 22.23 | 671,356 | +0.12(+0.55%) |
Sep 22, 2003 | 22.51 | 22.51 | 22.10 | 22.10 | 539,586 | -0.40(-1.79%) |
Sep 19, 2003 | 22.29 | 22.61 | 22.07 | 22.51 | 686,570 | +0.17(+0.77%) |
Sep 18, 2003 | 23.19 | 23.26 | 22.08 | 22.33 | 911,725 | -0.88(-3.80%) |
Sep 17, 2003 | 22.92 | 23.40 | 22.90 | 23.22 | 395,360 | +0.04(+0.15%) |
Sep 16, 2003 | 22.57 | 23.27 | 22.47 | 23.18 | 638,539 | +0.71(+3.16%) |
Sep 15, 2003 | 22.36 | 22.61 | 22.30 | 22.47 | 328,185 | +0.14(+0.64%) |
Sep 12, 2003 | 22.40 | 22.56 | 22.26 | 22.33 | 452,299 | -0.13(-0.58%) |
Sep 11, 2003 | 22.27 | 22.79 | 22.16 | 22.46 | 436,976 | +0.07(+0.32%) |
Sep 10, 2003 | 23.27 | 23.31 | 22.20 | 22.38 | 759,451 | -0.73(-3.17%) |
Sep 09, 2003 | 22.99 | 23.28 | 22.54 | 23.12 | 684,787 | +0.19(+0.81%) |
Sep 08, 2003 | 22.91 | 23.14 | 22.73 | 22.93 | 503,421 | +0.08(+0.35%) |
Sep 05, 2003 | 22.72 | 23.07 | 22.58 | 22.85 | 567,359 | +0.16(+0.70%) |
Sep 04, 2003 | 22.51 | 22.74 | 22.13 | 22.69 | 903,624 | +0.17(+0.77%) |
Sep 03, 2003 | 22.09 | 22.86 | 21.95 | 22.52 | 1,081,925 | -0.31(-1.35%) |
Sep 02, 2003 | 23.12 | 23.12 | 22.57 | 22.83 | 834,532 | -0.13(-0.56%) |
Aug 29, 2003 | 22.79 | 23.15 | 22.77 | 22.96 | 448,817 | +0.19(+0.83%) |
Aug 28, 2003 | 22.58 | 22.93 | 22.40 | 22.77 | 431,822 | +0.24(+1.08%) |
Aug 27, 2003 | 22.26 | 22.54 | 22.07 | 22.52 | 230,537 | +0.22(+0.98%) |
Aug 26, 2003 | 22.06 | 22.35 | 21.95 | 22.31 | 216,329 | +0.28(+1.25%) |
Aug 25, 2003 | 22.27 | 22.36 | 21.83 | 22.03 | 302,693 | -0.22(-0.98%) |
Aug 22, 2003 | 22.49 | 23.06 | 22.17 | 22.25 | 349,637 | -0.10(-0.46%) |
Aug 21, 2003 | 21.79 | 22.43 | 21.69 | 22.35 | 525,431 | +0.59(+2.69%) |
Aug 20, 2003 | 22.06 | 22.13 | 21.69 | 21.77 | 578,642 | -0.36(-1.65%) |
Aug 19, 2003 | 21.38 | 22.15 | 21.30 | 22.13 | 669,325 | +0.79(+3.70%) |
Aug 18, 2003 | 20.94 | 21.36 | 20.82 | 21.34 | 509,411 | +0.41(+1.94%) |
Aug 15, 2003 | 20.52 | 21.05 | 20.32 | 20.94 | 134,283 | +0.40(+1.97%) |
Aug 14, 2003 | 20.24 | 20.53 | 20.22 | 20.53 | 203,653 | +0.24(+1.20%) |
Aug 13, 2003 | 20.39 | 20.52 | 20.24 | 20.29 | 237,224 | -0.04(-0.21%) |
Aug 12, 2003 | 20.04 | 20.41 | 20.01 | 20.33 | 234,995 | +0.23(+1.13%) |
Aug 11, 2003 | 20.33 | 20.37 | 19.95 | 20.10 | 262,297 | -0.23(-1.12%) |
Aug 08, 2003 | 19.90 | 20.37 | 19.83 | 20.33 | 633,108 | +0.43(+2.16%) |
Aug 07, 2003 | 19.67 | 19.96 | 19.43 | 19.90 | 490,188 | +0.34(+1.72%) |
Aug 06, 2003 | 19.49 | 19.79 | 19.27 | 19.56 | 449,513 | +0.16(+0.80%) |
Aug 05, 2003 | 20.06 | 20.16 | 19.20 | 19.41 | 1,106,302 | -0.68(-3.40%) |
Aug 04, 2003 | 20.12 | 20.32 | 20.06 | 20.09 | 729,641 | -0.04(-0.20%) |