Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2003 | 25.09 | 25.17 | 24.40 | 25.14 | 44,004 | +0.35(+1.41%) |
Oct 30, 2003 | 24.86 | 25.09 | 24.53 | 24.79 | 50,915 | -0.07(-0.28%) |
Oct 29, 2003 | 24.38 | 24.87 | 24.07 | 24.86 | 49,657 | +0.40(+1.62%) |
Oct 28, 2003 | 24.39 | 24.46 | 24.13 | 24.46 | 92,047 | +0.09(+0.38%) |
Oct 27, 2003 | 23.70 | 24.39 | 23.43 | 24.37 | 78,379 | +0.71(+3.01%) |
Oct 24, 2003 | 23.71 | 23.79 | 23.25 | 23.66 | 54,232 | -0.05(-0.20%) |
Oct 23, 2003 | 23.67 | 24.21 | 23.35 | 23.71 | 50,488 | -0.33(-1.35%) |
Oct 22, 2003 | 24.48 | 24.48 | 23.67 | 24.03 | 89,096 | -0.21(-0.86%) |
Oct 21, 2003 | 24.70 | 24.97 | 24.01 | 24.24 | 53,535 | -0.15(-0.63%) |
Oct 20, 2003 | 24.30 | 24.69 | 24.02 | 24.39 | 55,458 | +0.29(+1.22%) |
Oct 17, 2003 | 24.55 | 24.96 | 24.10 | 24.10 | 33,908 | -1.06(-4.22%) |
Oct 16, 2003 | 25.17 | 25.17 | 24.79 | 25.16 | 45,644 | -0.01(-0.03%) |
Oct 15, 2003 | 24.91 | 25.17 | 24.33 | 25.17 | 213,011 | +0.54(+2.20%) |
Oct 14, 2003 | 24.67 | 24.90 | 24.25 | 24.63 | 39,707 | +0.10(+0.41%) |
Oct 13, 2003 | 24.46 | 24.94 | 24.16 | 24.53 | 64,867 | +0.24(+0.99%) |
Oct 10, 2003 | 24.10 | 24.64 | 24.05 | 24.29 | 30,447 | -0.29(-1.20%) |
Oct 09, 2003 | 24.59 | 24.97 | 24.39 | 24.58 | 47,079 | -0.06(-0.25%) |
Oct 08, 2003 | 24.67 | 25.12 | 24.00 | 24.64 | 56,327 | -0.02(-0.09%) |
Oct 07, 2003 | 24.86 | 25.16 | 23.81 | 24.67 | 73,122 | -0.05(-0.22%) |
Oct 06, 2003 | 25.25 | 25.32 | 24.52 | 24.72 | 56,101 | -0.10(-0.41%) |
Oct 03, 2003 | 24.84 | 24.85 | 24.02 | 24.82 | 67,796 | +0.28(+1.14%) |
Oct 02, 2003 | 25.20 | 25.20 | 24.02 | 24.54 | 55,979 | -0.29(-1.15%) |
Oct 01, 2003 | 24.60 | 25.07 | 24.39 | 24.83 | 95,541 | +0.20(+0.82%) |
Sep 30, 2003 | 24.01 | 24.74 | 23.66 | 24.63 | 127,233 | +0.67(+2.78%) |
Sep 29, 2003 | 23.72 | 24.11 | 23.62 | 23.96 | 115,535 | +0.29(+1.24%) |
Sep 26, 2003 | 24.09 | 25.48 | 23.67 | 23.67 | 197,892 | -1.34(-5.36%) |
Sep 25, 2003 | 23.23 | 26.06 | 22.85 | 25.01 | 808,189 | +2.70(+12.08%) |
Sep 24, 2003 | 22.73 | 22.73 | 22.51 | 22.31 | 52,878 | -0.38(-1.67%) |
Sep 23, 2003 | 22.47 | 22.69 | 22.33 | 22.69 | 149,606 | +0.45(+2.02%) |
Sep 22, 2003 | 21.10 | 22.40 | 21.07 | 22.24 | 137,659 | +0.03(+0.14%) |
Sep 19, 2003 | 21.70 | 22.27 | 21.70 | 22.21 | 46,731 | +0.33(+1.52%) |
Sep 18, 2003 | 22.11 | 22.14 | 21.83 | 21.88 | 54,759 | -0.50(-2.25%) |
Sep 17, 2003 | 22.61 | 22.92 | 22.27 | 22.38 | 53,237 | -0.22(-0.99%) |
Sep 16, 2003 | 22.15 | 22.78 | 21.99 | 22.61 | 64,620 | +0.62(+2.82%) |
Sep 15, 2003 | 22.35 | 22.65 | 21.85 | 21.99 | 37,962 | -0.39(-1.76%) |
Sep 12, 2003 | 22.73 | 22.75 | 22.08 | 22.38 | 30,215 | -0.03(-0.14%) |
Sep 11, 2003 | 22.00 | 22.46 | 21.99 | 22.41 | 46,614 | +0.41(+1.87%) |
Sep 10, 2003 | 22.31 | 22.75 | 21.85 | 22.00 | 32,539 | -0.59(-2.61%) |
Sep 09, 2003 | 23.19 | 23.19 | 22.40 | 22.59 | 54,232 | -0.49(-2.11%) |
Sep 08, 2003 | 22.31 | 23.12 | 22.31 | 23.08 | 58,106 | +0.72(+3.22%) |
Sep 05, 2003 | 22.54 | 22.90 | 22.34 | 22.36 | 25,566 | -0.68(-2.96%) |
Sep 04, 2003 | 23.18 | 23.23 | 22.64 | 23.04 | 45,064 | +0.14(+0.61%) |
Sep 03, 2003 | 22.78 | 23.23 | 22.78 | 22.90 | 92,324 | -0.12(-0.54%) |
Sep 02, 2003 | 22.23 | 23.23 | 22.23 | 23.02 | 73,988 | +0.45(+1.99%) |
Aug 29, 2003 | 22.69 | 23.00 | 22.54 | 22.57 | 17,561 | -0.12(-0.51%) |
Aug 28, 2003 | 22.77 | 22.77 | 21.79 | 22.69 | 36,929 | +0.01(+0.03%) |
Aug 27, 2003 | 22.51 | 22.72 | 22.20 | 22.68 | 27,116 | +0.05(+0.21%) |
Aug 26, 2003 | 21.75 | 22.64 | 21.59 | 22.64 | 49,455 | +0.78(+3.58%) |
Aug 25, 2003 | 22.36 | 22.36 | 21.79 | 21.85 | 36,671 | -0.49(-2.18%) |
Aug 22, 2003 | 22.54 | 23.23 | 22.34 | 22.34 | 49,196 | -0.56(-2.43%) |
Aug 21, 2003 | 22.73 | 23.22 | 22.35 | 22.90 | 59,785 | -0.09(-0.37%) |
Aug 20, 2003 | 22.88 | 23.02 | 22.72 | 22.99 | 30,860 | +0.10(+0.44%) |
Aug 19, 2003 | 22.90 | 23.00 | 22.53 | 22.88 | 70,502 | +0.04(+0.17%) |
Aug 18, 2003 | 22.91 | 22.91 | 22.31 | 22.85 | 54,103 | +0.33(+1.48%) |
Aug 15, 2003 | 22.51 | 22.85 | 22.27 | 22.51 | 30,602 | -0.33(-1.46%) |
Aug 14, 2003 | 22.29 | 22.91 | 22.29 | 22.85 | 40,674 | +0.10(+0.44%) |
Aug 13, 2003 | 22.39 | 22.88 | 22.39 | 22.75 | 35,896 | -0.14(-0.61%) |
Aug 12, 2003 | 22.22 | 22.88 | 21.96 | 22.88 | 76,184 | +0.70(+3.18%) |
Aug 11, 2003 | 21.59 | 22.18 | 21.27 | 22.18 | 34,347 | +0.81(+3.77%) |
Aug 08, 2003 | 21.33 | 21.62 | 20.82 | 21.37 | 59,139 | -0.01(-0.04%) |
Aug 07, 2003 | 21.38 | 21.53 | 21.34 | 21.38 | 41,191 | -0.34(-1.57%) |
Aug 06, 2003 | 21.83 | 22.27 | 21.41 | 21.72 | 45,193 | +0.00(+0.00%) |
Aug 05, 2003 | 21.37 | 21.88 | 21.37 | 21.72 | 35,638 | +0.06(+0.29%) |
Aug 04, 2003 | 21.75 | 22.06 | 21.37 | 21.66 | 53,845 | +0.19(+0.90%) |