Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2003 | 25.29 | 25.43 | 25.14 | 25.25 | 936,463 | -0.58(-2.23%) |
Oct 30, 2003 | 25.66 | 25.92 | 25.58 | 25.82 | 387,651 | +0.45(+1.77%) |
Oct 29, 2003 | 25.30 | 25.45 | 25.24 | 25.37 | 301,507 | +0.06(+0.25%) |
Oct 28, 2003 | 25.11 | 25.39 | 24.62 | 25.31 | 715,425 | +0.77(+3.15%) |
Oct 27, 2003 | 24.30 | 24.64 | 24.30 | 24.54 | 230,498 | +0.24(+0.98%) |
Oct 24, 2003 | 24.01 | 24.30 | 23.90 | 24.30 | 273,348 | +0.02(+0.09%) |
Oct 23, 2003 | 24.08 | 24.33 | 23.94 | 24.28 | 285,925 | +0.19(+0.80%) |
Oct 22, 2003 | 24.44 | 24.44 | 23.99 | 24.08 | 612,029 | -0.36(-1.47%) |
Oct 21, 2003 | 24.64 | 24.64 | 24.40 | 24.44 | 234,060 | -0.27(-1.07%) |
Oct 20, 2003 | 24.75 | 24.79 | 24.59 | 24.71 | 231,945 | -0.01(-0.04%) |
Oct 17, 2003 | 25.31 | 25.32 | 24.68 | 24.72 | 310,856 | -0.49(-1.94%) |
Oct 16, 2003 | 25.34 | 25.37 | 25.18 | 25.21 | 324,100 | -0.04(-0.18%) |
Oct 15, 2003 | 25.43 | 25.43 | 25.11 | 25.25 | 326,437 | -0.10(-0.41%) |
Oct 14, 2003 | 25.35 | 25.48 | 25.16 | 25.36 | 231,166 | -0.13(-0.53%) |
Oct 13, 2003 | 25.38 | 25.51 | 25.32 | 25.49 | 132,111 | +0.29(+1.14%) |
Oct 10, 2003 | 25.48 | 25.48 | 25.11 | 25.20 | 159,824 | -0.21(-0.83%) |
Oct 09, 2003 | 25.56 | 25.62 | 25.31 | 25.41 | 312,636 | +0.15(+0.59%) |
Oct 08, 2003 | 25.29 | 25.45 | 25.11 | 25.27 | 225,156 | -0.02(-0.09%) |
Oct 07, 2003 | 25.02 | 25.29 | 24.93 | 25.29 | 253,092 | +0.20(+0.79%) |
Oct 06, 2003 | 25.16 | 25.16 | 25.01 | 25.09 | 271,233 | +0.04(+0.16%) |
Oct 03, 2003 | 25.14 | 25.16 | 24.98 | 25.05 | 333,894 | +0.14(+0.56%) |
Oct 02, 2003 | 24.69 | 24.95 | 24.48 | 24.91 | 338,569 | +0.26(+1.04%) |
Oct 01, 2003 | 24.26 | 24.69 | 24.26 | 24.65 | 322,097 | +0.40(+1.63%) |
Sep 30, 2003 | 24.32 | 24.43 | 24.03 | 24.26 | 526,997 | -0.04(-0.17%) |
Sep 29, 2003 | 24.71 | 24.71 | 24.27 | 24.30 | 510,970 | -0.16(-0.64%) |
Sep 26, 2003 | 24.31 | 24.61 | 24.31 | 24.46 | 898,622 | +0.20(+0.81%) |
Sep 25, 2003 | 24.49 | 24.53 | 24.17 | 24.26 | 569,624 | -0.22(-0.92%) |
Sep 24, 2003 | 24.39 | 24.71 | 24.38 | 24.48 | 1,007,805 | +0.13(+0.55%) |
Sep 23, 2003 | 24.24 | 24.44 | 24.12 | 24.35 | 511,304 | +0.32(+1.35%) |
Sep 22, 2003 | 24.10 | 24.12 | 23.88 | 24.03 | 450,535 | -0.23(-0.96%) |
Sep 19, 2003 | 24.31 | 24.34 | 24.10 | 24.26 | 453,429 | -0.09(-0.37%) |
Sep 18, 2003 | 24.12 | 24.40 | 24.09 | 24.35 | 494,275 | +0.34(+1.40%) |
Sep 17, 2003 | 23.96 | 24.24 | 23.94 | 24.01 | 390,100 | +0.03(+0.13%) |
Sep 16, 2003 | 23.95 | 24.03 | 23.68 | 23.98 | 480,252 | +0.03(+0.11%) |
Sep 15, 2003 | 23.68 | 24.01 | 23.68 | 23.95 | 531,115 | +0.33(+1.41%) |
Sep 12, 2003 | 22.78 | 23.68 | 22.75 | 23.62 | 831,286 | +0.77(+3.36%) |
Sep 11, 2003 | 23.20 | 23.23 | 22.85 | 22.85 | 458,660 | -0.24(-1.03%) |
Sep 10, 2003 | 23.66 | 23.66 | 23.08 | 23.09 | 748,814 | -0.57(-2.41%) |
Sep 09, 2003 | 23.72 | 23.81 | 23.59 | 23.66 | 345,247 | -0.23(-0.96%) |
Sep 08, 2003 | 23.94 | 24.14 | 23.78 | 23.89 | 503,735 | -0.08(-0.32%) |
Sep 05, 2003 | 23.81 | 24.07 | 23.70 | 23.97 | 439,294 | +0.18(+0.74%) |
Sep 04, 2003 | 23.90 | 23.95 | 23.68 | 23.79 | 262,218 | -0.11(-0.45%) |
Sep 03, 2003 | 23.73 | 23.91 | 23.54 | 23.90 | 471,348 | +0.17(+0.72%) |
Sep 02, 2003 | 23.72 | 23.98 | 23.50 | 23.73 | 565,283 | +0.01(+0.04%) |
Aug 29, 2003 | 22.79 | 23.88 | 22.78 | 23.72 | 811,809 | +0.97(+4.27%) |
Aug 28, 2003 | 22.01 | 22.76 | 22.01 | 22.75 | 470,012 | +0.76(+3.45%) |
Aug 27, 2003 | 21.83 | 22.01 | 21.67 | 21.99 | 299,837 | +0.16(+0.72%) |
Aug 26, 2003 | 21.62 | 21.83 | 21.47 | 21.83 | 363,611 | +0.00(+0.00%) |
Aug 25, 2003 | 22.08 | 22.08 | 21.75 | 21.83 | 308,184 | -0.31(-1.38%) |
Aug 22, 2003 | 22.46 | 22.49 | 22.13 | 22.14 | 256,653 | -0.32(-1.44%) |
Aug 21, 2003 | 22.33 | 22.55 | 22.29 | 22.46 | 525,773 | +0.14(+0.64%) |
Aug 20, 2003 | 22.53 | 22.54 | 22.25 | 22.32 | 279,247 | -0.21(-0.94%) |
Aug 19, 2003 | 22.46 | 22.69 | 22.45 | 22.53 | 266,448 | +0.01(+0.06%) |
Aug 18, 2003 | 22.53 | 22.62 | 22.48 | 22.52 | 242,185 | +0.00(+0.02%) |
Aug 15, 2003 | 22.48 | 22.55 | 22.42 | 22.51 | 166,947 | +0.01(+0.06%) |
Aug 14, 2003 | 22.21 | 22.51 | 22.13 | 22.50 | 367,840 | +0.40(+1.81%) |
Aug 13, 2003 | 22.01 | 22.37 | 22.01 | 22.10 | 351,591 | +0.09(+0.41%) |
Aug 12, 2003 | 22.10 | 22.10 | 21.86 | 22.01 | 228,940 | -0.00(-0.02%) |
Aug 11, 2003 | 22.01 | 22.23 | 21.82 | 22.01 | 299,614 | -0.04(-0.18%) |
Aug 08, 2003 | 21.91 | 22.12 | 21.68 | 22.05 | 414,586 | +0.10(+0.47%) |
Aug 07, 2003 | 21.79 | 22.07 | 21.74 | 21.95 | 540,241 | +0.16(+0.74%) |
Aug 06, 2003 | 21.65 | 21.98 | 21.63 | 21.79 | 527,887 | +0.07(+0.31%) |
Aug 05, 2003 | 21.97 | 22.06 | 21.69 | 21.72 | 510,413 | -0.24(-1.08%) |
Aug 04, 2003 | 21.79 | 22.08 | 21.52 | 21.96 | 456,545 | +0.21(+0.97%) |