Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2003 | 22.55 | 22.76 | 22.55 | 22.68 | 239,680 | +0.05(+0.22%) |
Oct 30, 2003 | 22.72 | 22.84 | 22.49 | 22.63 | 269,531 | +0.23(+1.05%) |
Oct 29, 2003 | 22.17 | 22.56 | 22.12 | 22.40 | 460,185 | +0.64(+2.95%) |
Oct 28, 2003 | 20.74 | 21.81 | 20.74 | 21.75 | 701,827 | +1.12(+5.43%) |
Oct 27, 2003 | 20.33 | 20.69 | 20.28 | 20.63 | 649,315 | +0.49(+2.41%) |
Oct 24, 2003 | 20.41 | 20.41 | 20.06 | 20.15 | 423,580 | -0.31(-1.50%) |
Oct 23, 2003 | 20.88 | 20.93 | 20.40 | 20.46 | 490,690 | -0.48(-2.30%) |
Oct 22, 2003 | 20.93 | 20.97 | 20.51 | 20.94 | 588,523 | -0.39(-1.85%) |
Oct 21, 2003 | 21.43 | 21.46 | 21.30 | 21.33 | 323,568 | -0.05(-0.21%) |
Oct 20, 2003 | 21.41 | 21.53 | 21.38 | 21.38 | 191,744 | +0.01(+0.06%) |
Oct 17, 2003 | 21.85 | 21.93 | 21.36 | 21.36 | 240,551 | -0.43(-1.98%) |
Oct 16, 2003 | 21.72 | 21.77 | 21.50 | 21.80 | 134,874 | -0.04(-0.17%) |
Oct 15, 2003 | 21.89 | 21.91 | 21.70 | 21.83 | 328,579 | -0.08(-0.36%) |
Oct 14, 2003 | 21.87 | 21.87 | 21.84 | 21.91 | 252,753 | +0.04(+0.19%) |
Oct 13, 2003 | 21.70 | 22.14 | 21.80 | 21.87 | 186,078 | +0.17(+0.76%) |
Oct 10, 2003 | 22.01 | 22.01 | 21.57 | 21.70 | 175,838 | -0.39(-1.77%) |
Oct 09, 2003 | 21.89 | 22.35 | 21.80 | 22.09 | 316,159 | +0.35(+1.63%) |
Oct 08, 2003 | 21.84 | 21.94 | 21.67 | 21.74 | 179,324 | -0.10(-0.46%) |
Oct 07, 2003 | 21.52 | 21.84 | 21.46 | 21.84 | 278,029 | +0.32(+1.49%) |
Oct 06, 2003 | 21.18 | 21.52 | 21.13 | 21.52 | 162,764 | +0.27(+1.27%) |
Oct 03, 2003 | 21.03 | 21.52 | 21.03 | 21.25 | 213,315 | +0.38(+1.80%) |
Oct 02, 2003 | 20.70 | 20.87 | 20.70 | 20.87 | 276,721 | +0.39(+1.93%) |
Oct 01, 2003 | 20.12 | 20.46 | 19.92 | 20.48 | 313,981 | +0.49(+2.46%) |
Sep 30, 2003 | 19.92 | 20.28 | 19.73 | 19.99 | 383,924 | +0.01(+0.07%) |
Sep 29, 2003 | 19.64 | 20.07 | 19.40 | 19.97 | 218,108 | +0.36(+1.83%) |
Sep 26, 2003 | 19.83 | 19.91 | 19.56 | 19.62 | 214,186 | -0.17(-0.88%) |
Sep 25, 2003 | 20.35 | 20.40 | 19.86 | 19.79 | 274,324 | -0.46(-2.27%) |
Sep 24, 2003 | 20.59 | 20.62 | 20.25 | 20.25 | 311,802 | -0.68(-3.25%) |
Sep 23, 2003 | 20.60 | 20.93 | 20.56 | 20.93 | 208,957 | +0.30(+1.45%) |
Sep 22, 2003 | 20.83 | 20.83 | 20.50 | 20.63 | 356,687 | -0.27(-1.27%) |
Sep 19, 2003 | 21.34 | 21.48 | 20.90 | 20.90 | 327,926 | -0.56(-2.61%) |
Sep 18, 2003 | 21.25 | 21.54 | 21.21 | 21.46 | 218,762 | +0.25(+1.17%) |
Sep 17, 2003 | 20.93 | 21.17 | 20.76 | 21.21 | 302,868 | +0.21(+1.01%) |
Sep 16, 2003 | 20.51 | 21.00 | 20.51 | 21.00 | 300,471 | +0.59(+2.90%) |
Sep 15, 2003 | 20.42 | 20.74 | 20.34 | 20.40 | 578,065 | +0.00(+0.00%) |
Sep 12, 2003 | 20.63 | 20.63 | 20.06 | 20.40 | 386,538 | -0.25(-1.20%) |
Sep 11, 2003 | 20.50 | 20.69 | 20.43 | 20.65 | 287,398 | +0.16(+0.78%) |
Sep 10, 2003 | 20.71 | 20.81 | 20.45 | 20.49 | 486,768 | -0.28(-1.37%) |
Sep 09, 2003 | 21.11 | 21.26 | 20.77 | 20.78 | 464,325 | -0.24(-1.14%) |
Sep 08, 2003 | 20.40 | 21.15 | 20.40 | 21.02 | 534,922 | +0.58(+2.85%) |
Sep 05, 2003 | 20.33 | 20.54 | 19.98 | 20.43 | 523,810 | +0.07(+0.36%) |
Sep 04, 2003 | 20.12 | 20.38 | 20.03 | 20.36 | 386,102 | +0.19(+0.96%) |
Sep 03, 2003 | 19.96 | 20.61 | 19.78 | 20.17 | 486,550 | +0.11(+0.57%) |
Sep 02, 2003 | 19.53 | 20.05 | 19.48 | 20.05 | 352,983 | +0.46(+2.37%) |
Aug 29, 2003 | 19.28 | 19.68 | 19.28 | 19.59 | 264,301 | +0.26(+1.35%) |
Aug 28, 2003 | 19.30 | 19.34 | 19.00 | 19.33 | 326,618 | +0.03(+0.17%) |
Aug 27, 2003 | 19.05 | 19.32 | 19.02 | 19.29 | 309,187 | +0.25(+1.30%) |
Aug 26, 2003 | 19.32 | 19.36 | 18.91 | 19.05 | 588,741 | -0.26(-1.35%) |
Aug 25, 2003 | 19.85 | 19.85 | 19.26 | 19.31 | 492,869 | -0.50(-2.50%) |
Aug 22, 2003 | 20.17 | 20.24 | 19.80 | 19.80 | 262,340 | -0.25(-1.26%) |
Aug 21, 2003 | 19.78 | 20.06 | 19.76 | 20.06 | 239,680 | +0.32(+1.63%) |
Aug 20, 2003 | 19.76 | 19.80 | 19.62 | 19.73 | 240,769 | -0.16(-0.81%) |
Aug 19, 2003 | 19.56 | 19.90 | 19.56 | 19.90 | 342,960 | +0.34(+1.74%) |
Aug 18, 2003 | 18.73 | 19.71 | 18.68 | 19.56 | 437,307 | +0.83(+4.41%) |
Aug 15, 2003 | 18.76 | 18.77 | 18.59 | 18.73 | 68,199 | -0.03(-0.15%) |
Aug 14, 2003 | 18.45 | 18.79 | 18.35 | 18.76 | 293,935 | +0.31(+1.69%) |
Aug 13, 2003 | 18.18 | 18.62 | 18.18 | 18.45 | 325,529 | +0.27(+1.46%) |
Aug 12, 2003 | 17.83 | 18.21 | 17.83 | 18.18 | 144,679 | +0.39(+2.17%) |
Aug 11, 2003 | 17.55 | 17.86 | 17.53 | 17.79 | 380,002 | +0.01(+0.08%) |
Aug 08, 2003 | 17.60 | 17.79 | 17.58 | 17.78 | 292,191 | +0.22(+1.28%) |
Aug 07, 2003 | 17.55 | 17.69 | 17.45 | 17.55 | 348,625 | +0.00(+0.00%) |
Aug 06, 2003 | 17.69 | 17.70 | 17.46 | 17.55 | 397,215 | -0.12(-0.68%) |
Aug 05, 2003 | 17.97 | 18.01 | 17.67 | 17.67 | 367,800 | -0.25(-1.41%) |
Aug 04, 2003 | 18.46 | 18.46 | 17.76 | 17.93 | 255,804 | -0.53(-2.88%) |