Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2003 | 24.80 | 25.26 | 24.80 | 25.30 | 299,398 | +0.33(+1.33%) |
Oct 30, 2003 | 24.99 | 25.08 | 24.93 | 24.96 | 175,287 | -0.05(-0.21%) |
Oct 29, 2003 | 25.00 | 25.02 | 24.82 | 25.02 | 150,159 | -0.07(-0.26%) |
Oct 28, 2003 | 25.00 | 25.09 | 24.80 | 25.08 | 166,554 | +0.12(+0.47%) |
Oct 27, 2003 | 24.84 | 25.19 | 24.82 | 24.96 | 562,024 | +0.18(+0.71%) |
Oct 24, 2003 | 24.93 | 24.93 | 24.58 | 24.79 | 331,575 | -0.22(-0.89%) |
Oct 23, 2003 | 24.80 | 25.17 | 24.59 | 25.01 | 207,464 | -0.03(-0.13%) |
Oct 22, 2003 | 25.35 | 25.43 | 24.90 | 25.04 | 170,844 | -0.39(-1.51%) |
Oct 21, 2003 | 25.70 | 25.70 | 25.34 | 25.43 | 241,633 | -0.28(-1.09%) |
Oct 20, 2003 | 25.63 | 25.80 | 25.62 | 25.71 | 347,970 | +0.14(+0.54%) |
Oct 17, 2003 | 25.86 | 25.86 | 25.43 | 25.57 | 145,562 | -0.22(-0.86%) |
Oct 16, 2003 | 25.75 | 25.99 | 25.56 | 25.79 | 212,061 | +0.29(+1.15%) |
Oct 15, 2003 | 25.94 | 25.97 | 25.43 | 25.50 | 214,513 | -0.42(-1.61%) |
Oct 14, 2003 | 25.82 | 26.07 | 25.79 | 25.92 | 167,320 | +0.10(+0.38%) |
Oct 13, 2003 | 25.45 | 25.82 | 25.41 | 25.82 | 74,007 | +0.37(+1.44%) |
Oct 10, 2003 | 25.34 | 25.47 | 25.26 | 25.45 | 251,899 | +0.08(+0.31%) |
Oct 09, 2003 | 25.49 | 25.93 | 25.34 | 25.37 | 209,916 | -0.05(-0.21%) |
Oct 08, 2003 | 25.13 | 25.55 | 25.13 | 25.43 | 524,177 | +0.43(+1.72%) |
Oct 07, 2003 | 24.86 | 25.00 | 24.83 | 25.00 | 305,527 | +0.13(+0.52%) |
Oct 06, 2003 | 24.80 | 24.92 | 24.74 | 24.87 | 217,117 | +0.16(+0.66%) |
Oct 03, 2003 | 24.81 | 24.86 | 24.64 | 24.70 | 227,230 | +0.07(+0.29%) |
Oct 02, 2003 | 24.64 | 24.69 | 24.57 | 24.63 | 155,368 | -0.25(-1.00%) |
Oct 01, 2003 | 24.36 | 24.89 | 24.35 | 24.88 | 152,917 | +0.58(+2.39%) |
Sep 30, 2003 | 24.47 | 24.54 | 24.25 | 24.30 | 136,981 | -0.19(-0.77%) |
Sep 29, 2003 | 24.36 | 24.49 | 24.25 | 24.49 | 145,715 | +0.13(+0.54%) |
Sep 26, 2003 | 24.57 | 24.60 | 24.30 | 24.36 | 205,932 | -0.22(-0.88%) |
Sep 25, 2003 | 24.80 | 24.96 | 24.60 | 24.57 | 370,801 | -0.15(-0.61%) |
Sep 24, 2003 | 24.93 | 24.98 | 24.66 | 24.72 | 151,997 | -0.16(-0.63%) |
Sep 23, 2003 | 25.06 | 25.11 | 24.89 | 24.88 | 284,536 | -0.18(-0.70%) |
Sep 22, 2003 | 25.39 | 25.39 | 25.01 | 25.05 | 263,697 | -0.39(-1.51%) |
Sep 19, 2003 | 25.32 | 25.45 | 25.26 | 25.44 | 244,851 | +0.16(+0.62%) |
Sep 18, 2003 | 25.00 | 25.32 | 24.87 | 25.28 | 509,008 | +0.31(+1.23%) |
Sep 17, 2003 | 25.15 | 25.19 | 25.02 | 24.98 | 186,626 | -0.16(-0.65%) |
Sep 16, 2003 | 25.09 | 25.20 | 24.96 | 25.14 | 117,062 | +0.05(+0.18%) |
Sep 15, 2003 | 24.91 | 25.09 | 24.72 | 25.09 | 288,060 | +0.27(+1.08%) |
Sep 12, 2003 | 24.64 | 24.88 | 24.53 | 24.83 | 179,271 | +0.19(+0.77%) |
Sep 11, 2003 | 24.56 | 24.77 | 24.53 | 24.64 | 147,094 | +0.08(+0.32%) |
Sep 10, 2003 | 24.95 | 24.95 | 24.49 | 24.56 | 282,697 | -0.39(-1.57%) |
Sep 09, 2003 | 24.98 | 25.01 | 24.81 | 24.95 | 167,473 | -0.08(-0.34%) |
Sep 08, 2003 | 25.00 | 25.19 | 24.90 | 25.04 | 291,431 | +0.03(+0.10%) |
Sep 05, 2003 | 24.92 | 25.36 | 24.92 | 25.01 | 532,452 | +0.05(+0.18%) |
Sep 04, 2003 | 24.92 | 25.17 | 24.66 | 24.96 | 3,468,522 | +0.17(+0.68%) |
Sep 03, 2003 | 24.90 | 24.94 | 24.70 | 24.79 | 314,108 | -0.01(-0.03%) |
Sep 02, 2003 | 24.82 | 25.00 | 24.38 | 24.80 | 324,067 | -0.05(-0.18%) |
Aug 29, 2003 | 25.11 | 25.26 | 24.62 | 24.85 | 693,336 | +0.48(+1.98%) |
Aug 28, 2003 | 24.02 | 24.42 | 23.93 | 24.36 | 623,160 | +0.35(+1.44%) |
Aug 27, 2003 | 24.03 | 24.23 | 24.00 | 24.02 | 149,699 | -0.01(-0.05%) |
Aug 26, 2003 | 23.95 | 24.09 | 23.68 | 24.03 | 158,126 | +0.04(+0.16%) |
Aug 25, 2003 | 24.17 | 24.17 | 23.83 | 23.99 | 123,344 | -0.18(-0.76%) |
Aug 22, 2003 | 24.70 | 24.70 | 24.04 | 24.17 | 193,368 | -0.43(-1.75%) |
Aug 21, 2003 | 24.54 | 24.80 | 24.44 | 24.60 | 161,497 | +0.14(+0.56%) |
Aug 20, 2003 | 24.28 | 24.47 | 24.18 | 24.47 | 199,650 | +0.18(+0.75%) |
Aug 19, 2003 | 24.21 | 24.30 | 24.07 | 24.28 | 274,883 | +0.10(+0.43%) |
Aug 18, 2003 | 24.28 | 24.32 | 24.08 | 24.18 | 326,519 | -0.01(-0.03%) |
Aug 15, 2003 | 24.26 | 24.40 | 24.16 | 24.19 | 110,167 | -0.10(-0.43%) |
Aug 14, 2003 | 23.89 | 24.34 | 23.87 | 24.29 | 275,189 | +0.36(+1.50%) |
Aug 13, 2003 | 23.79 | 24.12 | 23.72 | 23.93 | 242,246 | +0.20(+0.82%) |
Aug 12, 2003 | 23.69 | 23.76 | 23.63 | 23.74 | 284,689 | +0.21(+0.89%) |
Aug 11, 2003 | 23.50 | 23.56 | 23.33 | 23.53 | 508,395 | +0.03(+0.14%) |
Aug 08, 2003 | 23.50 | 23.56 | 23.36 | 23.50 | 440,364 | +0.12(+0.50%) |
Aug 07, 2003 | 23.31 | 23.46 | 23.23 | 23.38 | 294,955 | +0.13(+0.56%) |
Aug 06, 2003 | 23.40 | 23.47 | 23.10 | 23.25 | 304,761 | -0.15(-0.64%) |
Aug 05, 2003 | 23.51 | 23.51 | 23.27 | 23.40 | 232,593 | -0.15(-0.64%) |
Aug 04, 2003 | 23.56 | 23.56 | 23.29 | 23.55 | 257,262 | -0.01(-0.06%) |