Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2003 | 23.48 | 23.71 | 23.45 | 23.48 | 394,367 | +0.03(+0.13%) |
Oct 30, 2003 | 23.70 | 23.70 | 23.40 | 23.45 | 215,404 | -0.15(-0.63%) |
Oct 29, 2003 | 23.22 | 23.76 | 23.22 | 23.60 | 170,460 | +0.34(+1.44%) |
Oct 28, 2003 | 22.85 | 23.20 | 22.80 | 23.26 | 250,022 | +0.36(+1.55%) |
Oct 27, 2003 | 22.54 | 22.95 | 22.52 | 22.90 | 191,515 | +0.41(+1.84%) |
Oct 24, 2003 | 22.72 | 22.72 | 22.43 | 22.49 | 98,794 | -0.23(-1.02%) |
Oct 23, 2003 | 22.78 | 22.78 | 22.68 | 22.72 | 130,578 | -0.05(-0.22%) |
Oct 22, 2003 | 23.02 | 23.02 | 22.75 | 22.77 | 59,721 | -0.29(-1.26%) |
Oct 21, 2003 | 22.87 | 23.08 | 22.86 | 23.06 | 90,898 | +0.18(+0.78%) |
Oct 20, 2003 | 22.90 | 22.90 | 22.79 | 22.89 | 176,939 | -0.11(-0.47%) |
Oct 17, 2003 | 23.20 | 23.20 | 22.82 | 22.99 | 119,039 | -0.22(-0.94%) |
Oct 16, 2003 | 22.82 | 23.35 | 22.80 | 23.21 | 313,995 | +0.40(+1.73%) |
Oct 15, 2003 | 22.82 | 22.83 | 22.72 | 22.82 | 180,380 | +0.05(+0.22%) |
Oct 14, 2003 | 22.57 | 22.85 | 22.57 | 22.77 | 103,045 | +0.17(+0.77%) |
Oct 13, 2003 | 22.49 | 22.63 | 22.45 | 22.59 | 109,321 | +0.11(+0.48%) |
Oct 10, 2003 | 22.56 | 22.59 | 22.43 | 22.48 | 130,578 | -0.14(-0.63%) |
Oct 09, 2003 | 22.48 | 22.67 | 22.42 | 22.63 | 163,577 | +0.13(+0.59%) |
Oct 08, 2003 | 22.50 | 22.50 | 22.50 | 22.49 | 55,875 | -0.03(-0.15%) |
Oct 07, 2003 | 22.60 | 22.60 | 22.52 | 22.53 | 95,352 | -0.09(-0.42%) |
Oct 06, 2003 | 22.52 | 22.62 | 22.48 | 22.62 | 85,432 | +0.07(+0.33%) |
Oct 03, 2003 | 22.33 | 22.67 | 22.33 | 22.55 | 119,848 | +0.36(+1.63%) |
Oct 02, 2003 | 22.17 | 22.20 | 22.15 | 22.19 | 129,971 | -0.10(-0.44%) |
Oct 01, 2003 | 22.15 | 22.35 | 22.15 | 22.29 | 153,860 | +0.17(+0.76%) |
Sep 30, 2003 | 22.03 | 22.17 | 21.96 | 22.12 | 382,625 | +0.10(+0.45%) |
Sep 29, 2003 | 21.75 | 22.06 | 21.74 | 22.02 | 196,373 | +0.32(+1.48%) |
Sep 26, 2003 | 21.60 | 21.73 | 21.49 | 21.70 | 187,061 | +0.14(+0.64%) |
Sep 25, 2003 | 21.77 | 21.77 | 21.50 | 21.56 | 187,263 | -0.24(-1.09%) |
Sep 24, 2003 | 22.02 | 22.20 | 21.78 | 21.80 | 279,377 | -0.22(-0.99%) |
Sep 23, 2003 | 21.68 | 21.97 | 21.61 | 22.02 | 810,599 | +0.33(+1.53%) |
Sep 22, 2003 | 21.71 | 21.73 | 21.52 | 21.68 | 176,736 | -0.05(-0.23%) |
Sep 19, 2003 | 21.76 | 21.76 | 21.69 | 21.73 | 174,307 | +0.00(+0.00%) |
Sep 18, 2003 | 21.52 | 21.76 | 21.52 | 21.73 | 70,046 | +0.30(+1.38%) |
Sep 17, 2003 | 21.64 | 21.64 | 21.42 | 21.44 | 93,125 | -0.09(-0.41%) |
Sep 16, 2003 | 21.25 | 21.55 | 21.25 | 21.53 | 161,755 | +0.29(+1.35%) |
Sep 15, 2003 | 21.04 | 21.29 | 20.77 | 21.24 | 415,826 | +0.01(+0.05%) |
Sep 12, 2003 | 21.41 | 21.41 | 21.04 | 21.23 | 370,478 | -0.18(-0.85%) |
Sep 11, 2003 | 21.41 | 21.49 | 21.22 | 21.41 | 244,556 | +0.00(+0.00%) |
Sep 10, 2003 | 21.59 | 21.60 | 21.32 | 21.41 | 181,797 | -0.32(-1.48%) |
Sep 09, 2003 | 21.83 | 21.83 | 21.62 | 21.73 | 97,782 | -0.09(-0.43%) |
Sep 08, 2003 | 21.79 | 21.98 | 21.79 | 21.83 | 152,442 | +0.02(+0.09%) |
Sep 05, 2003 | 21.64 | 21.90 | 21.64 | 21.81 | 118,026 | +0.17(+0.80%) |
Sep 04, 2003 | 21.66 | 21.73 | 21.61 | 21.64 | 267,433 | +0.02(+0.09%) |
Sep 03, 2003 | 21.50 | 21.76 | 21.50 | 21.62 | 236,863 | +0.11(+0.53%) |
Sep 02, 2003 | 21.54 | 21.59 | 21.49 | 21.50 | 312,578 | -0.07(-0.34%) |
Aug 29, 2003 | 21.32 | 21.58 | 21.32 | 21.58 | 381,613 | +0.21(+0.97%) |
Aug 28, 2003 | 21.44 | 21.51 | 21.37 | 21.37 | 225,931 | -0.07(-0.32%) |
Aug 27, 2003 | 21.63 | 21.63 | 21.39 | 21.44 | 154,872 | -0.19(-0.87%) |
Aug 26, 2003 | 21.68 | 21.75 | 21.59 | 21.63 | 54,255 | -0.02(-0.09%) |
Aug 25, 2003 | 21.88 | 21.89 | 21.61 | 21.65 | 109,119 | -0.24(-1.11%) |
Aug 22, 2003 | 21.99 | 22.10 | 21.88 | 21.89 | 128,554 | -0.04(-0.20%) |
Aug 21, 2003 | 22.15 | 22.17 | 21.91 | 21.93 | 95,960 | -0.18(-0.80%) |
Aug 20, 2003 | 22.11 | 22.17 | 22.05 | 22.11 | 83,205 | -0.01(-0.07%) |
Aug 19, 2003 | 22.01 | 22.19 | 21.98 | 22.12 | 156,086 | +0.17(+0.77%) |
Aug 18, 2003 | 22.18 | 22.20 | 21.96 | 21.96 | 64,985 | -0.17(-0.78%) |
Aug 15, 2003 | 22.14 | 22.20 | 22.08 | 22.13 | 72,273 | +0.01(+0.04%) |
Aug 14, 2003 | 21.98 | 22.15 | 21.98 | 22.12 | 182,810 | +0.09(+0.43%) |
Aug 13, 2003 | 22.12 | 22.12 | 21.93 | 22.03 | 110,333 | -0.05(-0.22%) |
Aug 12, 2003 | 22.18 | 22.20 | 22.03 | 22.07 | 111,953 | -0.13(-0.58%) |
Aug 11, 2003 | 22.25 | 22.28 | 22.15 | 22.20 | 183,417 | -0.02(-0.11%) |
Aug 08, 2003 | 22.25 | 22.30 | 22.15 | 22.23 | 147,584 | +0.00(+0.02%) |
Aug 07, 2003 | 22.57 | 22.59 | 22.13 | 22.22 | 170,460 | -0.30(-1.32%) |
Aug 06, 2003 | 22.72 | 22.80 | 22.48 | 22.52 | 86,242 | -0.10(-0.46%) |
Aug 05, 2003 | 22.65 | 22.81 | 22.57 | 22.62 | 118,026 | +0.00(+0.02%) |
Aug 04, 2003 | 23.04 | 23.06 | 22.53 | 22.62 | 313,186 | -0.37(-1.61%) |