Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2003 | 21.37 | 21.56 | 21.25 | 21.39 | 404,200 | +0.11(+0.52%) |
Oct 30, 2003 | 21.08 | 21.41 | 21.08 | 21.28 | 305,100 | +0.25(+1.19%) |
Oct 29, 2003 | 21.17 | 21.28 | 20.84 | 21.03 | 574,200 | -0.11(-0.52%) |
Oct 28, 2003 | 19.75 | 21.01 | 19.75 | 21.14 | 935,000 | +1.31(+6.61%) |
Oct 27, 2003 | 19.59 | 20.10 | 19.59 | 19.83 | 538,500 | +0.39(+2.01%) |
Oct 24, 2003 | 19.57 | 19.57 | 19.20 | 19.44 | 547,200 | -0.13(-0.66%) |
Oct 23, 2003 | 19.62 | 19.84 | 19.30 | 19.57 | 514,600 | -0.05(-0.25%) |
Oct 22, 2003 | 19.90 | 19.90 | 19.59 | 19.62 | 551,100 | -0.50(-2.49%) |
Oct 21, 2003 | 20.40 | 20.70 | 20.04 | 20.12 | 320,200 | -0.11(-0.54%) |
Oct 20, 2003 | 19.96 | 20.27 | 19.93 | 20.23 | 542,700 | +0.31(+1.56%) |
Oct 17, 2003 | 20.46 | 20.46 | 19.77 | 19.92 | 320,500 | -0.47(-2.31%) |
Oct 16, 2003 | 20.52 | 20.69 | 20.32 | 20.39 | 279,900 | -0.02(-0.10%) |
Oct 15, 2003 | 20.55 | 20.65 | 20.29 | 20.41 | 477,300 | +0.06(+0.29%) |
Oct 14, 2003 | 20.00 | 20.39 | 19.90 | 20.35 | 346,500 | +0.28(+1.40%) |
Oct 13, 2003 | 20.04 | 20.18 | 19.95 | 20.07 | 468,100 | +0.23(+1.16%) |
Oct 10, 2003 | 19.99 | 19.99 | 19.76 | 19.84 | 308,400 | -0.16(-0.80%) |
Oct 09, 2003 | 19.80 | 20.73 | 19.80 | 20.00 | 760,900 | +0.45(+2.30%) |
Oct 08, 2003 | 19.62 | 19.72 | 19.50 | 19.55 | 739,700 | +0.04(+0.21%) |
Oct 07, 2003 | 19.30 | 19.55 | 19.16 | 19.51 | 592,400 | +0.11(+0.57%) |
Oct 06, 2003 | 19.11 | 19.46 | 19.11 | 19.40 | 419,300 | +0.00(+0.00%) |
Oct 03, 2003 | 19.33 | 19.64 | 19.33 | 19.40 | 315,000 | +0.41(+2.16%) |
Oct 02, 2003 | 18.78 | 19.10 | 18.78 | 18.99 | 677,700 | +0.28(+1.50%) |
Oct 01, 2003 | 18.30 | 18.73 | 18.30 | 18.71 | 385,700 | +0.32(+1.74%) |
Sep 30, 2003 | 18.97 | 18.97 | 18.25 | 18.39 | 531,900 | -0.58(-3.06%) |
Sep 29, 2003 | 18.36 | 19.03 | 18.36 | 18.97 | 811,800 | +0.76(+4.17%) |
Sep 26, 2003 | 18.74 | 18.90 | 18.15 | 18.21 | 522,300 | -0.33(-1.78%) |
Sep 25, 2003 | 18.95 | 18.95 | 18.52 | 18.54 | 764,100 | -0.35(-1.85%) |
Sep 24, 2003 | 19.80 | 19.89 | 18.89 | 18.89 | 425,500 | -1.06(-5.31%) |
Sep 23, 2003 | 19.75 | 19.98 | 19.72 | 19.95 | 265,200 | +0.27(+1.37%) |
Sep 22, 2003 | 19.76 | 19.76 | 19.45 | 19.68 | 427,100 | -0.34(-1.70%) |
Sep 19, 2003 | 20.07 | 20.07 | 19.96 | 20.02 | 406,200 | -0.04(-0.20%) |
Sep 18, 2003 | 19.80 | 20.02 | 19.56 | 20.06 | 433,800 | +0.26(+1.31%) |
Sep 17, 2003 | 20.24 | 20.24 | 19.84 | 19.80 | 394,700 | -0.32(-1.59%) |
Sep 16, 2003 | 19.94 | 20.25 | 19.79 | 20.12 | 547,100 | +0.18(+0.90%) |
Sep 15, 2003 | 20.04 | 20.25 | 19.74 | 19.94 | 502,700 | -0.02(-0.10%) |
Sep 12, 2003 | 19.75 | 20.05 | 19.51 | 19.96 | 670,900 | +0.19(+0.96%) |
Sep 11, 2003 | 19.50 | 19.95 | 19.31 | 19.77 | 528,800 | +0.21(+1.07%) |
Sep 10, 2003 | 20.45 | 20.45 | 19.35 | 19.56 | 924,600 | -1.04(-5.05%) |
Sep 09, 2003 | 21.33 | 21.33 | 20.44 | 20.60 | 672,400 | -0.73(-3.42%) |
Sep 08, 2003 | 21.05 | 21.49 | 21.00 | 21.33 | 473,600 | +0.51(+2.45%) |
Sep 05, 2003 | 20.45 | 21.13 | 20.25 | 20.82 | 700,800 | +0.22(+1.07%) |
Sep 04, 2003 | 20.55 | 20.63 | 20.22 | 20.60 | 808,000 | +0.16(+0.78%) |
Sep 03, 2003 | 20.93 | 20.98 | 20.44 | 20.44 | 986,200 | -0.48(-2.29%) |
Sep 02, 2003 | 20.64 | 20.99 | 20.47 | 20.92 | 712,900 | +0.28(+1.36%) |
Aug 29, 2003 | 19.99 | 20.65 | 19.83 | 20.64 | 891,700 | +0.50(+2.48%) |
Aug 28, 2003 | 19.30 | 20.21 | 19.04 | 20.14 | 930,100 | +0.95(+4.95%) |
Aug 27, 2003 | 18.63 | 19.21 | 18.63 | 19.19 | 352,100 | +0.61(+3.28%) |
Aug 26, 2003 | 18.78 | 18.78 | 18.00 | 18.58 | 515,200 | -0.20(-1.06%) |
Aug 25, 2003 | 19.16 | 19.25 | 18.44 | 18.78 | 980,200 | -0.38(-1.98%) |
Aug 22, 2003 | 19.10 | 19.49 | 19.01 | 19.16 | 1,381,300 | +0.45(+2.41%) |
Aug 21, 2003 | 17.80 | 18.72 | 17.80 | 18.71 | 987,800 | +0.96(+5.41%) |
Aug 20, 2003 | 17.77 | 17.84 | 17.56 | 17.75 | 409,200 | -0.02(-0.11%) |
Aug 19, 2003 | 17.20 | 17.82 | 17.00 | 17.77 | 793,100 | +0.55(+3.19%) |
Aug 18, 2003 | 16.50 | 17.25 | 16.50 | 17.22 | 321,500 | +0.77(+4.68%) |
Aug 15, 2003 | 16.65 | 16.83 | 16.11 | 16.45 | 324,100 | -0.33(-1.97%) |
Aug 14, 2003 | 16.38 | 16.89 | 16.30 | 16.78 | 353,900 | +0.33(+2.01%) |
Aug 13, 2003 | 16.44 | 16.70 | 16.23 | 16.45 | 340,200 | +0.13(+0.80%) |
Aug 12, 2003 | 15.94 | 16.32 | 15.72 | 16.32 | 254,300 | +0.39(+2.45%) |
Aug 11, 2003 | 15.70 | 15.99 | 15.70 | 15.93 | 270,200 | +0.27(+1.72%) |
Aug 08, 2003 | 16.00 | 16.00 | 15.56 | 15.66 | 345,200 | -0.27(-1.69%) |
Aug 07, 2003 | 16.27 | 16.40 | 15.71 | 15.93 | 593,100 | -0.33(-2.03%) |
Aug 06, 2003 | 16.21 | 16.55 | 16.09 | 16.26 | 320,100 | -0.07(-0.43%) |
Aug 05, 2003 | 17.04 | 17.04 | 16.27 | 16.33 | 337,500 | -0.67(-3.94%) |
Aug 04, 2003 | 16.98 | 17.17 | 16.88 | 17.00 | 686,600 | +0.02(+0.12%) |