Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2003 | 21.85 | 22.09 | 21.58 | 21.58 | 230,961 | -0.21(-0.99%) |
Oct 30, 2003 | 22.03 | 22.03 | 21.66 | 21.80 | 232,636 | -0.17(-0.79%) |
Oct 29, 2003 | 21.82 | 22.13 | 21.82 | 21.97 | 368,801 | +0.15(+0.68%) |
Oct 28, 2003 | 21.76 | 21.82 | 21.40 | 21.82 | 302,644 | +0.12(+0.55%) |
Oct 27, 2003 | 21.63 | 21.89 | 21.50 | 21.70 | 358,919 | +0.14(+0.64%) |
Oct 24, 2003 | 21.70 | 21.79 | 21.45 | 21.57 | 324,920 | -0.09(-0.41%) |
Oct 23, 2003 | 22.16 | 22.27 | 21.63 | 21.66 | 483,695 | -0.65(-2.92%) |
Oct 22, 2003 | 22.86 | 22.90 | 22.18 | 22.31 | 559,398 | -0.56(-2.45%) |
Oct 21, 2003 | 23.13 | 23.13 | 22.76 | 22.87 | 264,625 | -0.27(-1.16%) |
Oct 20, 2003 | 23.03 | 23.14 | 22.89 | 23.14 | 295,945 | +0.15(+0.65%) |
Oct 17, 2003 | 22.95 | 23.09 | 22.90 | 22.99 | 712,312 | -0.04(-0.16%) |
Oct 16, 2003 | 22.93 | 23.04 | 22.77 | 23.02 | 422,898 | +0.10(+0.42%) |
Oct 15, 2003 | 22.96 | 22.97 | 22.69 | 22.93 | 364,111 | +0.27(+1.19%) |
Oct 14, 2003 | 22.58 | 22.78 | 22.58 | 22.66 | 92,786 | +0.09(+0.40%) |
Oct 13, 2003 | 22.63 | 22.77 | 22.57 | 22.57 | 119,751 | -0.06(-0.26%) |
Oct 10, 2003 | 22.69 | 22.69 | 22.41 | 22.63 | 153,750 | -0.12(-0.53%) |
Oct 09, 2003 | 22.66 | 22.99 | 22.61 | 22.75 | 156,430 | +0.12(+0.53%) |
Oct 08, 2003 | 22.69 | 22.74 | 22.54 | 22.63 | 185,572 | -0.15(-0.66%) |
Oct 07, 2003 | 22.81 | 22.86 | 22.55 | 22.78 | 322,742 | -0.03(-0.13%) |
Oct 06, 2003 | 22.38 | 22.81 | 22.38 | 22.81 | 240,675 | +0.42(+1.87%) |
Oct 03, 2003 | 22.41 | 22.71 | 22.34 | 22.39 | 237,660 | +0.16(+0.73%) |
Oct 02, 2003 | 22.12 | 22.31 | 22.10 | 22.23 | 250,054 | +0.02(+0.08%) |
Oct 01, 2003 | 21.55 | 22.21 | 21.55 | 22.21 | 318,555 | +0.65(+3.02%) |
Sep 30, 2003 | 21.32 | 21.85 | 21.11 | 21.56 | 285,058 | +0.19(+0.87%) |
Sep 29, 2003 | 21.32 | 21.47 | 21.26 | 21.38 | 289,245 | +0.02(+0.08%) |
Sep 26, 2003 | 21.42 | 21.42 | 21.42 | 21.36 | 294,270 | -0.20(-0.91%) |
Sep 25, 2003 | 21.55 | 21.68 | 21.42 | 21.55 | 306,496 | +0.15(+0.70%) |
Sep 24, 2003 | 21.61 | 21.67 | 21.40 | 21.40 | 88,766 | -0.24(-1.10%) |
Sep 23, 2003 | 21.48 | 21.73 | 21.39 | 21.64 | 252,566 | +0.08(+0.39%) |
Sep 22, 2003 | 21.40 | 21.56 | 21.23 | 21.56 | 165,139 | +0.13(+0.61%) |
Sep 19, 2003 | 21.45 | 21.63 | 21.43 | 21.43 | 233,138 | -0.11(-0.50%) |
Sep 18, 2003 | 21.35 | 21.63 | 21.33 | 21.54 | 123,436 | +0.17(+0.81%) |
Sep 17, 2003 | 21.44 | 21.52 | 21.33 | 21.36 | 149,396 | -0.09(-0.42%) |
Sep 16, 2003 | 21.58 | 21.58 | 21.42 | 21.45 | 318,053 | +0.00(+0.00%) |
Sep 15, 2003 | 21.67 | 21.69 | 21.45 | 21.45 | 166,814 | -0.16(-0.72%) |
Sep 12, 2003 | 21.75 | 21.75 | 21.49 | 21.61 | 265,128 | -0.16(-0.71%) |
Sep 11, 2003 | 21.73 | 22.00 | 21.73 | 21.76 | 192,774 | +0.03(+0.14%) |
Sep 10, 2003 | 22.03 | 22.09 | 21.70 | 21.73 | 203,326 | -0.33(-1.49%) |
Sep 09, 2003 | 21.94 | 22.15 | 21.78 | 22.06 | 336,979 | +0.11(+0.52%) |
Sep 08, 2003 | 21.67 | 21.98 | 21.61 | 21.95 | 241,010 | +0.30(+1.41%) |
Sep 05, 2003 | 21.72 | 21.72 | 21.48 | 21.64 | 251,561 | -0.07(-0.33%) |
Sep 04, 2003 | 21.85 | 21.95 | 21.67 | 21.72 | 339,323 | -0.17(-0.76%) |
Sep 03, 2003 | 21.67 | 21.90 | 21.55 | 21.88 | 209,858 | +0.21(+0.99%) |
Sep 02, 2003 | 21.02 | 21.67 | 20.94 | 21.67 | 218,902 | +0.67(+3.18%) |
Aug 29, 2003 | 21.02 | 21.14 | 20.89 | 21.00 | 162,795 | -0.05(-0.23%) |
Aug 28, 2003 | 21.09 | 21.09 | 20.86 | 21.05 | 540,807 | -0.03(-0.14%) |
Aug 27, 2003 | 20.63 | 21.08 | 20.55 | 21.08 | 215,887 | +0.44(+2.14%) |
Aug 26, 2003 | 20.66 | 20.66 | 20.37 | 20.63 | 229,453 | -0.01(-0.03%) |
Aug 25, 2003 | 20.69 | 20.72 | 20.41 | 20.64 | 166,144 | +0.00(+0.00%) |
Aug 22, 2003 | 21.12 | 21.12 | 20.63 | 20.64 | 370,308 | -0.45(-2.15%) |
Aug 21, 2003 | 21.00 | 21.11 | 20.98 | 21.09 | 126,953 | +0.10(+0.46%) |
Aug 20, 2003 | 21.02 | 21.02 | 20.90 | 21.00 | 265,463 | -0.02(-0.11%) |
Aug 19, 2003 | 21.05 | 21.05 | 20.92 | 21.02 | 213,040 | -0.02(-0.11%) |
Aug 18, 2003 | 21.05 | 21.19 | 20.98 | 21.05 | 267,807 | +0.00(+0.00%) |
Aug 15, 2003 | 21.14 | 21.29 | 21.05 | 21.05 | 101,998 | -0.09(-0.42%) |
Aug 14, 2003 | 20.75 | 21.15 | 20.75 | 21.14 | 520,877 | +0.39(+1.87%) |
Aug 13, 2003 | 20.78 | 20.81 | 20.69 | 20.75 | 299,462 | +0.00(+0.00%) |
Aug 12, 2003 | 20.87 | 20.96 | 20.74 | 20.75 | 179,878 | -0.16(-0.74%) |
Aug 11, 2003 | 20.69 | 21.02 | 20.68 | 20.90 | 253,404 | +0.24(+1.18%) |
Aug 08, 2003 | 20.75 | 20.83 | 20.63 | 20.66 | 146,716 | -0.05(-0.23%) |
Aug 07, 2003 | 20.67 | 20.75 | 20.57 | 20.71 | 123,938 | +0.10(+0.46%) |
Aug 06, 2003 | 20.72 | 20.73 | 20.59 | 20.61 | 288,743 | -0.14(-0.66%) |
Aug 05, 2003 | 21.08 | 21.08 | 20.63 | 20.75 | 187,247 | -0.30(-1.42%) |
Aug 04, 2003 | 21.18 | 21.18 | 20.83 | 21.05 | 226,439 | -0.13(-0.59%) |