Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2003 | 23.92 | 23.95 | 23.90 | 24.12 | 149,077 | +0.22(+0.90%) |
Oct 30, 2003 | 24.12 | 24.16 | 23.72 | 23.90 | 142,516 | -0.20(-0.84%) |
Oct 29, 2003 | 24.00 | 24.17 | 23.94 | 24.10 | 92,925 | +0.13(+0.55%) |
Oct 28, 2003 | 23.69 | 24.03 | 23.58 | 23.97 | 299,528 | +0.44(+1.87%) |
Oct 27, 2003 | 23.43 | 23.66 | 23.40 | 23.53 | 199,125 | +0.18(+0.76%) |
Oct 24, 2003 | 23.55 | 23.55 | 23.13 | 23.36 | 225,981 | -0.19(-0.81%) |
Oct 23, 2003 | 23.41 | 23.57 | 23.38 | 23.55 | 406,949 | -0.03(-0.11%) |
Oct 22, 2003 | 23.66 | 23.71 | 23.49 | 23.57 | 252,531 | -0.23(-0.96%) |
Oct 21, 2003 | 24.13 | 24.13 | 23.71 | 23.80 | 399,930 | -0.24(-0.98%) |
Oct 20, 2003 | 24.38 | 24.38 | 23.99 | 24.04 | 657,191 | -0.40(-1.64%) |
Oct 17, 2003 | 24.93 | 24.93 | 24.41 | 24.44 | 190,886 | -0.48(-1.92%) |
Oct 16, 2003 | 25.00 | 25.11 | 24.89 | 24.92 | 168,608 | -0.10(-0.42%) |
Oct 15, 2003 | 24.18 | 25.14 | 24.18 | 25.02 | 809,168 | +0.51(+2.09%) |
Oct 14, 2003 | 24.31 | 24.56 | 24.14 | 24.51 | 447,232 | +0.14(+0.56%) |
Oct 13, 2003 | 24.18 | 24.45 | 24.30 | 24.37 | 258,176 | +0.19(+0.79%) |
Oct 10, 2003 | 25.03 | 25.03 | 24.03 | 24.18 | 708,918 | -0.85(-3.38%) |
Oct 09, 2003 | 24.60 | 25.18 | 24.60 | 25.03 | 276,029 | +0.59(+2.41%) |
Oct 08, 2003 | 24.45 | 24.58 | 24.35 | 24.44 | 215,452 | -0.03(-0.11%) |
Oct 07, 2003 | 24.54 | 24.54 | 24.12 | 24.46 | 557,247 | -0.31(-1.24%) |
Oct 06, 2003 | 24.50 | 24.77 | 24.39 | 24.77 | 155,486 | +0.33(+1.34%) |
Oct 03, 2003 | 24.43 | 24.51 | 24.29 | 24.45 | 238,035 | +0.18(+0.73%) |
Oct 02, 2003 | 24.02 | 24.27 | 24.00 | 24.27 | 158,995 | +0.56(+2.35%) |
Oct 01, 2003 | 23.59 | 23.80 | 23.36 | 23.71 | 385,892 | +0.12(+0.50%) |
Sep 30, 2003 | 23.79 | 23.82 | 23.55 | 23.59 | 286,405 | -0.28(-1.15%) |
Sep 29, 2003 | 24.02 | 24.07 | 23.80 | 23.87 | 114,287 | -0.07(-0.30%) |
Sep 26, 2003 | 24.41 | 24.45 | 23.82 | 23.94 | 196,226 | -0.47(-1.91%) |
Sep 25, 2003 | 24.81 | 24.81 | 24.48 | 24.41 | 256,345 | -0.27(-1.09%) |
Sep 24, 2003 | 24.97 | 24.97 | 24.67 | 24.67 | 131,224 | -0.20(-0.79%) |
Sep 23, 2003 | 24.64 | 24.94 | 24.63 | 24.87 | 147,398 | +0.23(+0.93%) |
Sep 22, 2003 | 24.78 | 24.78 | 24.61 | 24.64 | 193,937 | -0.26(-1.05%) |
Sep 19, 2003 | 25.05 | 25.05 | 24.75 | 24.90 | 167,998 | -0.14(-0.58%) |
Sep 18, 2003 | 24.98 | 25.11 | 24.84 | 25.05 | 117,949 | +0.04(+0.16%) |
Sep 17, 2003 | 25.00 | 25.07 | 25.00 | 25.01 | 78,582 | -0.11(-0.44%) |
Sep 16, 2003 | 24.92 | 25.13 | 24.83 | 25.12 | 163,725 | +0.31(+1.24%) |
Sep 15, 2003 | 24.58 | 24.94 | 24.52 | 24.81 | 231,626 | +0.33(+1.37%) |
Sep 12, 2003 | 24.60 | 24.60 | 24.26 | 24.48 | 283,201 | -0.11(-0.45%) |
Sep 11, 2003 | 24.43 | 24.65 | 24.43 | 24.59 | 249,937 | +0.29(+1.19%) |
Sep 10, 2003 | 25.29 | 25.30 | 24.29 | 24.30 | 646,510 | -0.99(-3.91%) |
Sep 09, 2003 | 25.40 | 25.56 | 25.24 | 25.29 | 391,385 | -0.07(-0.26%) |
Sep 08, 2003 | 25.07 | 25.40 | 25.03 | 25.36 | 224,455 | +0.12(+0.49%) |
Sep 05, 2003 | 25.62 | 25.62 | 25.17 | 25.23 | 165,098 | -0.39(-1.53%) |
Sep 04, 2003 | 25.76 | 25.76 | 25.38 | 25.62 | 308,988 | -0.26(-1.01%) |
Sep 03, 2003 | 25.93 | 26.04 | 25.86 | 25.89 | 541,073 | -0.04(-0.15%) |
Sep 02, 2003 | 25.26 | 26.04 | 25.26 | 25.93 | 489,498 | +0.56(+2.20%) |
Aug 29, 2003 | 25.09 | 25.40 | 25.03 | 25.37 | 282,743 | +0.33(+1.31%) |
Aug 28, 2003 | 24.51 | 25.05 | 24.45 | 25.04 | 301,511 | +0.66(+2.71%) |
Aug 27, 2003 | 24.30 | 24.51 | 24.19 | 24.38 | 223,081 | -0.09(-0.35%) |
Aug 26, 2003 | 24.19 | 24.46 | 23.92 | 24.46 | 295,865 | +0.28(+1.14%) |
Aug 25, 2003 | 24.12 | 24.27 | 24.02 | 24.19 | 216,368 | +0.01(+0.03%) |
Aug 22, 2003 | 24.25 | 24.48 | 24.15 | 24.18 | 235,288 | -0.23(-0.94%) |
Aug 21, 2003 | 24.18 | 24.41 | 24.12 | 24.41 | 177,305 | +0.37(+1.55%) |
Aug 20, 2003 | 23.72 | 24.08 | 23.69 | 24.04 | 222,166 | +0.22(+0.91%) |
Aug 19, 2003 | 23.45 | 23.83 | 23.35 | 23.82 | 157,774 | +0.36(+1.54%) |
Aug 18, 2003 | 23.19 | 23.46 | 23.17 | 23.46 | 137,480 | +0.28(+1.19%) |
Aug 15, 2003 | 23.33 | 23.40 | 23.15 | 23.19 | 58,898 | -0.21(-0.90%) |
Aug 14, 2003 | 23.20 | 23.42 | 23.07 | 23.40 | 157,317 | +0.24(+1.05%) |
Aug 13, 2003 | 23.20 | 23.27 | 23.07 | 23.15 | 162,047 | -0.11(-0.48%) |
Aug 12, 2003 | 22.97 | 23.27 | 22.94 | 23.27 | 274,503 | +0.33(+1.43%) |
Aug 11, 2003 | 22.52 | 22.97 | 22.45 | 22.94 | 360,257 | +0.48(+2.16%) |
Aug 08, 2003 | 22.81 | 22.81 | 22.42 | 22.45 | 318,906 | -0.31(-1.38%) |
Aug 07, 2003 | 22.77 | 22.85 | 22.64 | 22.77 | 158,232 | +0.09(+0.40%) |
Aug 06, 2003 | 22.72 | 22.77 | 22.34 | 22.68 | 479,122 | -0.21(-0.92%) |
Aug 05, 2003 | 23.29 | 23.30 | 22.71 | 22.89 | 531,612 | -0.57(-2.43%) |
Aug 04, 2003 | 23.23 | 23.47 | 22.84 | 23.46 | 447,689 | +0.18(+0.76%) |