Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2003 | 23.13 | 23.13 | 22.76 | 22.80 | 946,279 | -0.35(-1.50%) |
Oct 30, 2003 | 23.19 | 23.20 | 22.95 | 23.15 | 611,590 | +0.13(+0.55%) |
Oct 29, 2003 | 22.85 | 23.13 | 22.59 | 23.02 | 795,445 | +0.15(+0.67%) |
Oct 28, 2003 | 22.73 | 22.87 | 22.54 | 22.87 | 881,181 | +0.27(+1.20%) |
Oct 27, 2003 | 22.49 | 22.89 | 22.47 | 22.60 | 757,471 | +0.24(+1.06%) |
Oct 24, 2003 | 22.20 | 22.43 | 22.11 | 22.36 | 1,051,237 | +0.04(+0.19%) |
Oct 23, 2003 | 22.13 | 22.34 | 22.09 | 22.32 | 1,146,644 | +0.02(+0.08%) |
Oct 22, 2003 | 22.39 | 22.58 | 22.22 | 22.30 | 1,313,516 | -0.27(-1.20%) |
Oct 21, 2003 | 23.49 | 23.49 | 22.42 | 22.57 | 2,231,020 | -0.75(-3.20%) |
Oct 20, 2003 | 23.06 | 23.28 | 22.87 | 23.32 | 817,970 | +0.45(+1.97%) |
Oct 17, 2003 | 23.43 | 23.43 | 22.88 | 22.87 | 1,012,202 | -0.59(-2.53%) |
Oct 16, 2003 | 23.45 | 23.56 | 23.30 | 23.46 | 714,072 | -0.06(-0.25%) |
Oct 15, 2003 | 23.41 | 23.56 | 23.38 | 23.52 | 962,671 | +0.23(+0.98%) |
Oct 14, 2003 | 23.15 | 23.40 | 23.06 | 23.29 | 951,114 | +0.20(+0.84%) |
Oct 13, 2003 | 22.76 | 23.18 | 22.89 | 23.10 | 600,387 | +0.34(+1.49%) |
Oct 10, 2003 | 22.75 | 22.84 | 22.60 | 22.76 | 562,059 | +0.11(+0.49%) |
Oct 09, 2003 | 22.81 | 22.89 | 22.47 | 22.65 | 962,317 | +0.03(+0.15%) |
Oct 08, 2003 | 22.35 | 23.11 | 22.51 | 22.61 | 1,308,681 | +0.26(+1.18%) |
Oct 07, 2003 | 22.11 | 22.35 | 22.05 | 22.35 | 532,576 | +0.14(+0.61%) |
Oct 06, 2003 | 22.06 | 22.31 | 22.06 | 22.22 | 449,081 | +0.06(+0.27%) |
Oct 03, 2003 | 22.08 | 22.37 | 22.08 | 22.16 | 794,383 | +0.33(+1.52%) |
Oct 02, 2003 | 21.66 | 21.86 | 21.63 | 21.83 | 590,481 | +0.05(+0.23%) |
Oct 01, 2003 | 21.41 | 21.78 | 21.33 | 21.78 | 770,797 | +0.36(+1.70%) |
Sep 30, 2003 | 21.62 | 21.63 | 21.21 | 21.41 | 1,030,717 | -0.31(-1.41%) |
Sep 29, 2003 | 21.77 | 21.77 | 21.56 | 21.72 | 762,778 | +0.03(+0.12%) |
Sep 26, 2003 | 21.57 | 21.79 | 21.50 | 21.69 | 779,878 | +0.19(+0.87%) |
Sep 25, 2003 | 21.67 | 21.67 | 21.36 | 21.50 | 1,104,189 | -0.16(-0.74%) |
Sep 24, 2003 | 22.22 | 22.23 | 21.28 | 21.67 | 1,515,414 | -0.65(-2.93%) |
Sep 23, 2003 | 22.09 | 22.47 | 22.04 | 22.32 | 1,538,647 | +0.23(+1.04%) |
Sep 22, 2003 | 22.68 | 22.68 | 22.03 | 22.09 | 1,590,536 | -0.64(-2.80%) |
Sep 19, 2003 | 22.44 | 22.73 | 22.40 | 22.73 | 1,250,659 | +0.27(+1.21%) |
Sep 18, 2003 | 22.13 | 22.45 | 22.06 | 22.45 | 665,603 | +0.41(+1.85%) |
Sep 17, 2003 | 22.39 | 22.39 | 21.97 | 22.05 | 581,518 | -0.35(-1.55%) |
Sep 16, 2003 | 22.09 | 22.38 | 22.09 | 22.39 | 790,492 | +0.28(+1.27%) |
Sep 15, 2003 | 22.11 | 22.34 | 22.05 | 22.11 | 731,880 | -0.02(-0.08%) |
Sep 12, 2003 | 22.04 | 22.18 | 22.00 | 22.13 | 868,090 | +0.00(+0.00%) |
Sep 11, 2003 | 22.11 | 22.21 | 22.05 | 22.13 | 916,560 | +0.04(+0.19%) |
Sep 10, 2003 | 22.06 | 22.20 | 21.91 | 22.09 | 1,216,695 | +0.04(+0.19%) |
Sep 09, 2003 | 22.26 | 22.34 | 21.96 | 22.05 | 620,081 | -0.25(-1.14%) |
Sep 08, 2003 | 22.13 | 22.44 | 22.04 | 22.30 | 450,260 | +0.20(+0.88%) |
Sep 05, 2003 | 22.19 | 22.19 | 21.96 | 22.11 | 784,359 | -0.08(-0.38%) |
Sep 04, 2003 | 22.30 | 22.30 | 21.98 | 22.19 | 722,446 | -0.22(-0.98%) |
Sep 03, 2003 | 22.33 | 22.47 | 22.22 | 22.41 | 687,538 | +0.08(+0.38%) |
Sep 02, 2003 | 21.90 | 22.37 | 21.88 | 22.33 | 899,224 | +0.46(+2.09%) |
Aug 29, 2003 | 21.85 | 21.90 | 21.66 | 21.87 | 744,852 | -0.08(-0.39%) |
Aug 28, 2003 | 21.92 | 21.97 | 21.61 | 21.95 | 1,378,143 | +0.00(+0.00%) |
Aug 27, 2003 | 21.92 | 22.05 | 21.92 | 21.95 | 989,442 | -0.06(-0.27%) |
Aug 26, 2003 | 21.75 | 22.05 | 21.54 | 22.01 | 665,721 | +0.08(+0.35%) |
Aug 25, 2003 | 22.09 | 22.09 | 21.88 | 21.94 | 512,174 | -0.11(-0.50%) |
Aug 22, 2003 | 22.31 | 22.39 | 21.95 | 22.05 | 917,268 | -0.30(-1.33%) |
Aug 21, 2003 | 22.17 | 22.40 | 22.12 | 22.34 | 829,881 | +0.17(+0.76%) |
Aug 20, 2003 | 22.08 | 22.39 | 22.08 | 22.17 | 784,477 | +0.06(+0.27%) |
Aug 19, 2003 | 21.96 | 22.17 | 21.88 | 22.11 | 663,008 | +0.07(+0.31%) |
Aug 18, 2003 | 21.71 | 22.18 | 21.71 | 22.05 | 1,422,367 | +0.31(+1.40%) |
Aug 15, 2003 | 21.80 | 21.83 | 21.41 | 21.74 | 550,620 | -0.07(-0.31%) |
Aug 14, 2003 | 21.36 | 21.87 | 21.36 | 21.81 | 1,097,349 | +0.41(+1.90%) |
Aug 13, 2003 | 21.31 | 21.53 | 21.31 | 21.40 | 933,306 | +0.14(+0.64%) |
Aug 12, 2003 | 20.95 | 21.28 | 20.86 | 21.27 | 1,784,179 | +0.25(+1.17%) |
Aug 11, 2003 | 21.16 | 21.22 | 20.85 | 21.02 | 1,018,571 | -0.20(-0.92%) |
Aug 08, 2003 | 21.39 | 21.63 | 21.22 | 21.22 | 1,590,772 | -0.19(-0.87%) |
Aug 07, 2003 | 21.17 | 21.61 | 21.04 | 21.40 | 1,315,521 | +0.21(+1.00%) |
Aug 06, 2003 | 21.54 | 21.56 | 21.13 | 21.19 | 1,804,463 | +0.23(+1.09%) |
Aug 05, 2003 | 21.07 | 21.26 | 20.89 | 20.96 | 1,250,777 | -0.18(-0.84%) |
Aug 04, 2003 | 20.77 | 21.20 | 20.69 | 21.14 | 1,284,034 | +0.28(+1.34%) |