Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2003 | 21.18 | 22.00 | 21.18 | 21.95 | 1,423,461 | +0.80(+3.79%) |
Oct 30, 2003 | 21.47 | 21.54 | 21.15 | 21.15 | 1,085,011 | -0.29(-1.35%) |
Oct 29, 2003 | 21.36 | 21.93 | 21.34 | 21.44 | 1,348,012 | +0.13(+0.59%) |
Oct 28, 2003 | 21.06 | 21.40 | 21.06 | 21.31 | 889,529 | +0.34(+1.62%) |
Oct 27, 2003 | 21.00 | 21.11 | 20.81 | 20.97 | 992,843 | +0.01(+0.07%) |
Oct 24, 2003 | 20.71 | 20.98 | 20.60 | 20.96 | 1,208,688 | +0.27(+1.31%) |
Oct 23, 2003 | 20.86 | 20.87 | 20.48 | 20.69 | 2,331,209 | -0.17(-0.83%) |
Oct 22, 2003 | 21.53 | 21.53 | 20.76 | 20.86 | 3,214,737 | -0.67(-3.12%) |
Oct 21, 2003 | 22.71 | 21.63 | 21.18 | 21.53 | 7,642,450 | -1.18(-5.20%) |
Oct 20, 2003 | 23.00 | 23.00 | 22.53 | 22.71 | 2,141,729 | -0.29(-1.26%) |
Oct 17, 2003 | 23.19 | 23.28 | 22.84 | 23.00 | 829,512 | -0.14(-0.60%) |
Oct 16, 2003 | 22.68 | 23.17 | 22.68 | 23.14 | 559,653 | +0.26(+1.12%) |
Oct 15, 2003 | 22.63 | 23.15 | 22.63 | 22.88 | 2,057,063 | -0.56(-2.39%) |
Oct 14, 2003 | 23.22 | 23.44 | 23.20 | 23.44 | 561,582 | +0.14(+0.60%) |
Oct 13, 2003 | 23.07 | 23.48 | 23.17 | 23.30 | 511,425 | +0.24(+1.03%) |
Oct 10, 2003 | 23.26 | 23.38 | 23.00 | 23.07 | 615,382 | +0.00(+0.02%) |
Oct 09, 2003 | 23.05 | 23.39 | 23.01 | 23.06 | 573,156 | +0.06(+0.26%) |
Oct 08, 2003 | 23.00 | 23.11 | 22.85 | 23.00 | 1,015,778 | +0.00(+0.02%) |
Oct 07, 2003 | 23.32 | 23.22 | 22.85 | 23.00 | 1,872,298 | -0.32(-1.38%) |
Oct 06, 2003 | 23.49 | 23.58 | 23.31 | 23.32 | 612,810 | -0.11(-0.46%) |
Oct 03, 2003 | 23.49 | 23.52 | 23.38 | 23.42 | 612,382 | +0.10(+0.44%) |
Oct 02, 2003 | 23.21 | 23.44 | 23.05 | 23.32 | 798,004 | +0.11(+0.48%) |
Oct 01, 2003 | 23.14 | 23.44 | 23.13 | 23.21 | 809,150 | +0.14(+0.61%) |
Sep 30, 2003 | 23.00 | 23.21 | 22.84 | 23.07 | 821,796 | -0.01(-0.06%) |
Sep 29, 2003 | 22.67 | 23.14 | 22.59 | 23.08 | 651,392 | +0.49(+2.17%) |
Sep 26, 2003 | 22.99 | 22.99 | 22.56 | 22.59 | 751,705 | -0.40(-1.72%) |
Sep 25, 2003 | 23.00 | 23.15 | 23.00 | 22.99 | 1,078,795 | -0.10(-0.44%) |
Sep 24, 2003 | 23.32 | 23.32 | 23.09 | 23.09 | 767,567 | -0.16(-0.70%) |
Sep 23, 2003 | 23.51 | 23.63 | 22.95 | 23.26 | 1,319,932 | -0.31(-1.33%) |
Sep 22, 2003 | 23.86 | 23.87 | 23.44 | 23.57 | 613,239 | -0.29(-1.23%) |
Sep 19, 2003 | 23.85 | 23.91 | 23.76 | 23.86 | 911,392 | +0.04(+0.16%) |
Sep 18, 2003 | 23.79 | 23.96 | 23.82 | 23.83 | 1,537,278 | +0.03(+0.14%) |
Sep 17, 2003 | 23.97 | 23.98 | 23.67 | 23.79 | 763,280 | -0.13(-0.55%) |
Sep 16, 2003 | 23.82 | 24.05 | 23.65 | 23.92 | 791,573 | +0.11(+0.45%) |
Sep 15, 2003 | 23.77 | 23.85 | 23.52 | 23.82 | 961,977 | +0.00(+0.00%) |
Sep 12, 2003 | 23.84 | 23.88 | 23.68 | 23.82 | 552,365 | -0.06(-0.23%) |
Sep 11, 2003 | 23.54 | 23.93 | 23.54 | 23.87 | 633,602 | +0.41(+1.73%) |
Sep 10, 2003 | 23.65 | 23.70 | 23.44 | 23.47 | 362,670 | -0.22(-0.93%) |
Sep 09, 2003 | 24.17 | 24.17 | 23.61 | 23.69 | 688,688 | -0.48(-1.99%) |
Sep 08, 2003 | 24.03 | 24.31 | 23.99 | 24.17 | 810,436 | +0.29(+1.23%) |
Sep 05, 2003 | 22.56 | 23.98 | 22.56 | 23.87 | 1,214,046 | +0.24(+1.03%) |
Sep 04, 2003 | 23.61 | 23.73 | 23.49 | 23.63 | 355,597 | +0.02(+0.10%) |
Sep 03, 2003 | 23.75 | 23.84 | 23.57 | 23.61 | 480,560 | -0.14(-0.57%) |
Sep 02, 2003 | 23.28 | 23.77 | 23.21 | 23.74 | 708,836 | +0.52(+2.23%) |
Aug 29, 2003 | 22.95 | 23.22 | 22.84 | 23.22 | 412,613 | +0.29(+1.28%) |
Aug 28, 2003 | 22.79 | 22.97 | 22.67 | 22.93 | 348,095 | +0.18(+0.78%) |
Aug 27, 2003 | 22.62 | 22.79 | 22.52 | 22.75 | 586,017 | +0.13(+0.56%) |
Aug 26, 2003 | 22.59 | 22.65 | 22.45 | 22.63 | 559,653 | +0.02(+0.10%) |
Aug 25, 2003 | 22.51 | 22.67 | 22.43 | 22.60 | 590,733 | +0.00(+0.02%) |
Aug 22, 2003 | 23.16 | 23.21 | 22.56 | 22.60 | 704,335 | -0.49(-2.14%) |
Aug 21, 2003 | 23.05 | 23.16 | 22.98 | 23.09 | 435,333 | +0.08(+0.34%) |
Aug 20, 2003 | 23.13 | 23.21 | 22.96 | 23.01 | 986,198 | -0.15(-0.66%) |
Aug 19, 2003 | 22.87 | 23.37 | 22.87 | 23.17 | 929,826 | +0.30(+1.31%) |
Aug 18, 2003 | 22.49 | 22.87 | 22.32 | 22.87 | 842,802 | +0.38(+1.70%) |
Aug 15, 2003 | 22.67 | 22.67 | 22.30 | 22.49 | 686,330 | -0.20(-0.88%) |
Aug 14, 2003 | 23.14 | 23.14 | 22.67 | 22.69 | 1,068,506 | -0.45(-1.96%) |
Aug 13, 2003 | 23.29 | 23.40 | 22.97 | 23.14 | 932,826 | -0.15(-0.66%) |
Aug 12, 2003 | 23.37 | 23.43 | 23.06 | 23.29 | 513,569 | -0.06(-0.26%) |
Aug 11, 2003 | 23.20 | 23.47 | 23.06 | 23.35 | 1,027,138 | +0.11(+0.46%) |
Aug 08, 2003 | 22.87 | 23.44 | 22.87 | 23.25 | 1,196,256 | +0.49(+2.13%) |
Aug 07, 2003 | 22.49 | 22.81 | 22.40 | 22.76 | 1,162,175 | +0.39(+1.75%) |
Aug 06, 2003 | 22.79 | 22.79 | 21.67 | 22.37 | 2,159,734 | -0.39(-1.70%) |
Aug 05, 2003 | 23.48 | 23.49 | 22.72 | 22.76 | 1,099,801 | -0.72(-3.08%) |
Aug 04, 2003 | 23.60 | 23.60 | 23.02 | 23.48 | 1,245,984 | -0.12(-0.51%) |