Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2003 | 22.20 | 22.20 | 21.87 | 21.87 | 466,547 | -0.35(-1.57%) |
Oct 30, 2003 | 22.36 | 22.36 | 22.11 | 22.22 | 450,068 | -0.10(-0.46%) |
Oct 29, 2003 | 22.29 | 22.34 | 22.10 | 22.32 | 588,551 | +0.03(+0.13%) |
Oct 28, 2003 | 22.14 | 22.23 | 22.13 | 22.29 | 720,376 | +0.87(+4.07%) |
Oct 27, 2003 | 21.09 | 21.53 | 21.03 | 21.42 | 694,411 | +0.45(+2.15%) |
Oct 24, 2003 | 21.03 | 21.05 | 20.82 | 20.97 | 662,453 | -0.36(-1.69%) |
Oct 23, 2003 | 21.33 | 21.33 | 21.16 | 21.33 | 641,148 | -0.47(-2.15%) |
Oct 22, 2003 | 21.78 | 21.93 | 21.72 | 21.80 | 511,986 | -0.16(-0.74%) |
Oct 21, 2003 | 22.04 | 22.04 | 21.78 | 21.96 | 600,202 | -0.18(-0.81%) |
Oct 20, 2003 | 22.17 | 22.23 | 21.93 | 22.14 | 593,212 | +0.15(+0.68%) |
Oct 17, 2003 | 22.08 | 22.09 | 21.80 | 21.99 | 356,526 | -0.06(-0.27%) |
Oct 16, 2003 | 21.95 | 22.14 | 21.94 | 22.05 | 364,682 | +0.12(+0.55%) |
Oct 15, 2003 | 21.90 | 22.11 | 21.86 | 21.93 | 435,754 | +0.18(+0.83%) |
Oct 14, 2003 | 22.11 | 22.11 | 21.70 | 21.75 | 860,357 | -0.75(-3.34%) |
Oct 13, 2003 | 22.41 | 22.52 | 22.23 | 22.50 | 780,463 | +0.09(+0.40%) |
Oct 10, 2003 | 22.38 | 22.68 | 22.38 | 22.41 | 656,461 | +0.24(+1.08%) |
Oct 09, 2003 | 21.57 | 22.29 | 21.74 | 22.17 | 1,270,978 | +0.59(+2.76%) |
Oct 08, 2003 | 21.41 | 21.59 | 21.19 | 21.57 | 811,921 | +0.77(+3.70%) |
Oct 07, 2003 | 20.46 | 20.82 | 20.46 | 20.81 | 316,413 | +0.34(+1.67%) |
Oct 06, 2003 | 20.55 | 20.55 | 20.40 | 20.46 | 332,558 | -0.12(-0.58%) |
Oct 03, 2003 | 20.67 | 20.69 | 20.52 | 20.58 | 548,771 | +0.19(+0.91%) |
Oct 02, 2003 | 20.14 | 20.52 | 20.14 | 20.40 | 409,789 | +0.12(+0.59%) |
Oct 01, 2003 | 20.27 | 20.45 | 20.02 | 20.28 | 351,200 | +0.12(+0.60%) |
Sep 30, 2003 | 20.25 | 20.25 | 19.95 | 20.16 | 456,726 | +0.20(+0.99%) |
Sep 29, 2003 | 19.77 | 19.96 | 19.68 | 19.96 | 310,587 | +0.36(+1.84%) |
Sep 26, 2003 | 19.84 | 19.84 | 19.57 | 19.60 | 463,883 | -0.17(-0.85%) |
Sep 25, 2003 | 20.07 | 20.10 | 19.77 | 19.77 | 536,121 | +0.03(+0.15%) |
Sep 24, 2003 | 19.65 | 20.07 | 19.65 | 19.74 | 890,151 | +0.41(+2.15%) |
Sep 23, 2003 | 18.85 | 19.44 | 19.17 | 19.32 | 674,437 | +0.47(+2.52%) |
Sep 22, 2003 | 18.62 | 18.91 | 18.50 | 18.85 | 884,658 | -0.17(-0.88%) |
Sep 19, 2003 | 18.90 | 19.06 | 18.77 | 19.02 | 1,377,170 | -0.20(-1.06%) |
Sep 18, 2003 | 19.17 | 19.27 | 19.02 | 19.22 | 1,042,115 | -0.37(-1.90%) |
Sep 17, 2003 | 19.95 | 19.95 | 19.42 | 19.59 | 645,642 | -0.54(-2.69%) |
Sep 16, 2003 | 20.16 | 20.28 | 20.05 | 20.13 | 383,823 | -0.02(-0.12%) |
Sep 15, 2003 | 20.22 | 20.41 | 20.16 | 20.16 | 400,301 | +0.27(+1.36%) |
Sep 12, 2003 | 20.19 | 20.19 | 19.84 | 19.89 | 446,240 | -0.36(-1.78%) |
Sep 11, 2003 | 19.86 | 20.26 | 19.81 | 20.25 | 797,108 | +0.61(+3.09%) |
Sep 10, 2003 | 19.65 | 19.69 | 19.17 | 19.64 | 1,061,090 | -0.19(-0.94%) |
Sep 09, 2003 | 20.43 | 20.43 | 19.74 | 19.83 | 1,287,956 | -1.32(-6.25%) |
Sep 08, 2003 | 20.91 | 21.18 | 20.90 | 21.15 | 716,381 | +0.34(+1.62%) |
Sep 05, 2003 | 20.97 | 21.14 | 20.81 | 20.81 | 865,017 | -0.75(-3.48%) |
Sep 04, 2003 | 21.12 | 21.60 | 21.04 | 21.56 | 696,408 | +0.53(+2.54%) |
Sep 03, 2003 | 21.24 | 21.27 | 21.03 | 21.03 | 679,930 | -0.28(-1.33%) |
Sep 02, 2003 | 21.45 | 21.69 | 20.94 | 21.31 | 1,333,062 | -0.17(-0.78%) |
Aug 29, 2003 | 21.12 | 21.62 | 21.11 | 21.48 | 1,561,925 | +1.05(+5.15%) |
Aug 28, 2003 | 20.16 | 20.70 | 20.13 | 20.43 | 1,033,793 | +0.60(+3.03%) |
Aug 27, 2003 | 19.65 | 20.28 | 19.65 | 19.83 | 1,911,294 | +0.84(+4.43%) |
Aug 26, 2003 | 19.14 | 19.15 | 18.68 | 18.99 | 635,322 | -0.10(-0.53%) |
Aug 25, 2003 | 19.56 | 19.57 | 18.99 | 19.09 | 628,332 | -0.63(-3.20%) |
Aug 22, 2003 | 19.94 | 19.94 | 19.65 | 19.72 | 591,381 | +0.57(+2.98%) |
Aug 21, 2003 | 19.09 | 19.29 | 19.09 | 19.15 | 988,021 | +0.35(+1.85%) |
Aug 20, 2003 | 18.41 | 18.93 | 18.41 | 18.80 | 665,116 | +0.53(+2.93%) |
Aug 19, 2003 | 18.38 | 18.46 | 18.20 | 18.26 | 389,649 | -0.10(-0.56%) |
Aug 18, 2003 | 18.19 | 18.42 | 18.17 | 18.37 | 356,360 | +0.52(+2.93%) |
Aug 15, 2003 | 18.08 | 18.08 | 17.84 | 17.84 | 399,303 | -0.39(-2.14%) |
Aug 14, 2003 | 18.29 | 18.33 | 18.17 | 18.23 | 199,068 | -0.18(-0.98%) |
Aug 13, 2003 | 18.32 | 18.65 | 18.32 | 18.41 | 654,963 | +0.27(+1.49%) |
Aug 12, 2003 | 18.05 | 18.25 | 18.02 | 18.14 | 378,497 | +0.18(+1.00%) |
Aug 11, 2003 | 17.78 | 18.08 | 17.78 | 17.96 | 432,925 | +0.38(+2.15%) |
Aug 08, 2003 | 17.63 | 17.72 | 17.57 | 17.59 | 346,040 | -0.12(-0.68%) |
Aug 07, 2003 | 17.66 | 17.84 | 17.63 | 17.71 | 264,149 | -0.25(-1.37%) |
Aug 06, 2003 | 17.99 | 17.99 | 17.60 | 17.95 | 480,362 | -0.22(-1.19%) |
Aug 05, 2003 | 18.29 | 18.38 | 18.08 | 18.17 | 366,846 | -0.28(-1.50%) |
Aug 04, 2003 | 18.36 | 18.46 | 18.28 | 18.44 | 675,602 | +0.26(+1.42%) |