Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2003 | 20.36 | 21.02 | 20.49 | 20.93 | 1,533,401 | +0.57(+2.81%) |
Oct 30, 2003 | 20.51 | 20.58 | 20.36 | 20.36 | 540,885 | -0.09(-0.42%) |
Oct 29, 2003 | 20.48 | 20.50 | 20.30 | 20.45 | 880,474 | -0.15(-0.74%) |
Oct 28, 2003 | 20.33 | 20.63 | 20.25 | 20.60 | 869,238 | +0.22(+1.07%) |
Oct 27, 2003 | 20.43 | 20.57 | 20.28 | 20.38 | 1,346,070 | -0.05(-0.23%) |
Oct 24, 2003 | 20.50 | 20.51 | 20.25 | 20.43 | 786,914 | -0.13(-0.65%) |
Oct 23, 2003 | 20.76 | 20.76 | 20.41 | 20.56 | 1,198,222 | -0.20(-0.96%) |
Oct 22, 2003 | 20.28 | 20.95 | 20.24 | 20.76 | 1,819,542 | -0.99(-4.55%) |
Oct 21, 2003 | 22.00 | 22.04 | 21.82 | 21.75 | 429,264 | -0.17(-0.78%) |
Oct 20, 2003 | 21.92 | 22.00 | 21.59 | 21.92 | 318,902 | -0.05(-0.22%) |
Oct 17, 2003 | 22.24 | 22.24 | 21.82 | 21.97 | 404,167 | -0.17(-0.77%) |
Oct 16, 2003 | 21.83 | 22.19 | 21.77 | 22.14 | 348,724 | +0.29(+1.31%) |
Oct 15, 2003 | 21.80 | 21.88 | 21.79 | 21.86 | 583,517 | +0.03(+0.13%) |
Oct 14, 2003 | 21.68 | 21.83 | 21.57 | 21.83 | 577,532 | +0.16(+0.75%) |
Oct 13, 2003 | 21.64 | 21.80 | 21.63 | 21.67 | 228,072 | +0.03(+0.13%) |
Oct 10, 2003 | 21.61 | 21.65 | 21.52 | 21.64 | 321,528 | +0.11(+0.53%) |
Oct 09, 2003 | 21.39 | 21.70 | 21.39 | 21.52 | 465,596 | +0.23(+1.07%) |
Oct 08, 2003 | 21.32 | 21.35 | 21.16 | 21.29 | 417,818 | -0.04(-0.18%) |
Oct 07, 2003 | 21.62 | 21.52 | 21.17 | 21.33 | 527,024 | -0.29(-1.32%) |
Oct 06, 2003 | 21.33 | 21.62 | 21.32 | 21.62 | 428,739 | +0.18(+0.84%) |
Oct 03, 2003 | 21.69 | 21.80 | 21.44 | 21.44 | 483,132 | +0.08(+0.36%) |
Oct 02, 2003 | 21.03 | 21.40 | 21.03 | 21.36 | 746,067 | +0.44(+2.09%) |
Oct 01, 2003 | 20.76 | 21.06 | 20.71 | 20.92 | 822,091 | +0.26(+1.24%) |
Sep 30, 2003 | 21.09 | 21.09 | 20.64 | 20.67 | 603,258 | -0.51(-2.43%) |
Sep 29, 2003 | 20.90 | 21.21 | 20.69 | 21.18 | 479,036 | +0.50(+2.39%) |
Sep 26, 2003 | 20.86 | 20.94 | 20.59 | 20.68 | 493,422 | -0.37(-1.76%) |
Sep 25, 2003 | 21.54 | 21.54 | 21.04 | 21.06 | 601,998 | -0.42(-1.95%) |
Sep 24, 2003 | 21.93 | 21.99 | 21.43 | 21.48 | 470,531 | -0.62(-2.80%) |
Sep 23, 2003 | 21.90 | 22.38 | 21.88 | 22.09 | 1,164,620 | +0.24(+1.09%) |
Sep 22, 2003 | 21.81 | 21.86 | 21.43 | 21.86 | 831,226 | -0.01(-0.04%) |
Sep 19, 2003 | 21.90 | 22.02 | 21.69 | 21.87 | 633,395 | -0.10(-0.48%) |
Sep 18, 2003 | 21.71 | 22.00 | 21.63 | 21.97 | 796,994 | +0.15(+0.70%) |
Sep 17, 2003 | 21.84 | 21.95 | 21.75 | 21.82 | 731,576 | -0.01(-0.04%) |
Sep 16, 2003 | 21.73 | 22.03 | 21.69 | 21.83 | 1,213,973 | +0.18(+0.84%) |
Sep 15, 2003 | 21.43 | 21.65 | 21.33 | 21.65 | 785,024 | +0.16(+0.75%) |
Sep 12, 2003 | 21.67 | 21.69 | 21.33 | 21.48 | 836,162 | -0.32(-1.48%) |
Sep 11, 2003 | 21.81 | 21.93 | 21.67 | 21.81 | 573,647 | +0.19(+0.88%) |
Sep 10, 2003 | 22.04 | 22.04 | 21.62 | 21.62 | 1,130,913 | -0.42(-1.90%) |
Sep 09, 2003 | 22.09 | 22.14 | 21.91 | 22.04 | 648,831 | -0.18(-0.81%) |
Sep 08, 2003 | 22.11 | 22.38 | 22.10 | 22.22 | 652,191 | +0.10(+0.47%) |
Sep 05, 2003 | 22.02 | 22.38 | 22.02 | 22.11 | 1,076,310 | -0.10(-0.43%) |
Sep 04, 2003 | 21.87 | 22.47 | 21.86 | 22.21 | 1,247,260 | +0.25(+1.13%) |
Sep 03, 2003 | 21.95 | 22.17 | 21.83 | 21.96 | 1,020,552 | -0.04(-0.17%) |
Sep 02, 2003 | 21.68 | 22.00 | 21.60 | 22.00 | 877,009 | +0.30(+1.36%) |
Aug 29, 2003 | 21.33 | 21.70 | 21.31 | 21.70 | 410,363 | +0.28(+1.29%) |
Aug 28, 2003 | 21.52 | 21.61 | 21.36 | 21.43 | 374,871 | -0.12(-0.57%) |
Aug 27, 2003 | 21.57 | 21.79 | 21.43 | 21.55 | 395,032 | +0.03(+0.13%) |
Aug 26, 2003 | 21.43 | 21.59 | 21.21 | 21.52 | 325,413 | -0.03(-0.13%) |
Aug 25, 2003 | 21.71 | 21.86 | 21.47 | 21.55 | 208,646 | -0.07(-0.31%) |
Aug 22, 2003 | 22.14 | 22.32 | 21.55 | 21.62 | 702,489 | -0.40(-1.82%) |
Aug 21, 2003 | 21.53 | 22.25 | 21.53 | 22.02 | 1,568,998 | +0.53(+2.48%) |
Aug 20, 2003 | 21.17 | 21.48 | 21.00 | 21.48 | 1,448,451 | +0.31(+1.48%) |
Aug 19, 2003 | 21.09 | 21.37 | 21.00 | 21.17 | 1,076,415 | +0.22(+1.05%) |
Aug 18, 2003 | 20.76 | 21.11 | 20.70 | 20.95 | 1,115,162 | +0.29(+1.38%) |
Aug 15, 2003 | 20.89 | 20.92 | 20.48 | 20.67 | 195,626 | -0.10(-0.46%) |
Aug 14, 2003 | 20.81 | 20.91 | 20.67 | 20.76 | 417,398 | -0.08(-0.37%) |
Aug 13, 2003 | 20.94 | 21.05 | 20.74 | 20.84 | 368,465 | -0.07(-0.32%) |
Aug 12, 2003 | 20.40 | 20.90 | 20.40 | 20.90 | 350,299 | +0.41(+2.00%) |
Aug 11, 2003 | 20.30 | 20.61 | 20.18 | 20.49 | 231,328 | +0.10(+0.47%) |
Aug 08, 2003 | 20.69 | 20.69 | 20.20 | 20.40 | 405,322 | -0.20(-0.97%) |
Aug 07, 2003 | 20.57 | 20.63 | 20.31 | 20.60 | 482,607 | +0.10(+0.51%) |
Aug 06, 2003 | 20.43 | 20.71 | 20.28 | 20.49 | 775,153 | -0.13(-0.65%) |
Aug 05, 2003 | 21.16 | 21.19 | 20.57 | 20.63 | 634,445 | -0.50(-2.34%) |
Aug 04, 2003 | 21.14 | 21.27 | 20.68 | 21.12 | 531,539 | -0.16(-0.76%) |