Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2003 | 20.85 | 20.94 | 20.79 | 20.89 | 755,772 | +0.01(+0.03%) |
Oct 30, 2003 | 20.80 | 20.97 | 20.76 | 20.88 | 586,708 | +0.13(+0.60%) |
Oct 29, 2003 | 20.91 | 20.91 | 20.67 | 20.76 | 1,061,177 | -0.15(-0.71%) |
Oct 28, 2003 | 20.84 | 20.95 | 20.66 | 20.91 | 674,494 | +0.15(+0.74%) |
Oct 27, 2003 | 20.32 | 20.81 | 20.32 | 20.75 | 885,076 | +0.43(+2.13%) |
Oct 24, 2003 | 20.43 | 20.43 | 20.18 | 20.32 | 638,430 | -0.11(-0.53%) |
Oct 23, 2003 | 20.26 | 20.45 | 20.20 | 20.43 | 560,495 | +0.12(+0.62%) |
Oct 22, 2003 | 20.42 | 20.43 | 20.21 | 20.30 | 559,616 | -0.20(-0.97%) |
Oct 21, 2003 | 20.52 | 20.55 | 20.42 | 20.50 | 707,216 | -0.09(-0.44%) |
Oct 20, 2003 | 20.74 | 20.75 | 20.46 | 20.59 | 898,798 | -0.16(-0.77%) |
Oct 17, 2003 | 20.76 | 20.76 | 20.65 | 20.75 | 1,023,529 | -0.01(-0.03%) |
Oct 16, 2003 | 20.68 | 20.80 | 20.63 | 20.76 | 766,679 | +0.10(+0.47%) |
Oct 15, 2003 | 20.80 | 20.81 | 20.64 | 20.66 | 619,254 | -0.17(-0.82%) |
Oct 14, 2003 | 20.74 | 20.83 | 20.66 | 20.83 | 651,976 | +0.09(+0.44%) |
Oct 13, 2003 | 20.71 | 20.75 | 20.66 | 20.74 | 453,533 | +0.14(+0.69%) |
Oct 10, 2003 | 20.63 | 20.70 | 20.50 | 20.60 | 455,644 | -0.02(-0.08%) |
Oct 09, 2003 | 20.54 | 20.54 | 20.54 | 20.62 | 874,345 | +0.08(+0.39%) |
Oct 08, 2003 | 20.52 | 20.53 | 20.41 | 20.54 | 689,800 | -0.01(-0.03%) |
Oct 07, 2003 | 20.26 | 20.54 | 20.25 | 20.54 | 1,167,259 | +0.23(+1.12%) |
Oct 06, 2003 | 20.05 | 20.32 | 20.05 | 20.32 | 473,061 | +0.28(+1.42%) |
Oct 03, 2003 | 20.21 | 20.24 | 19.99 | 20.03 | 800,104 | +0.01(+0.06%) |
Oct 02, 2003 | 19.91 | 20.02 | 19.87 | 20.02 | 592,514 | -0.02(-0.11%) |
Oct 01, 2003 | 19.50 | 20.04 | 19.50 | 20.04 | 1,012,445 | +0.57(+2.95%) |
Sep 30, 2003 | 19.55 | 19.63 | 19.39 | 19.47 | 1,074,547 | -0.08(-0.41%) |
Sep 29, 2003 | 19.47 | 19.57 | 19.47 | 19.55 | 1,100,936 | +0.05(+0.26%) |
Sep 26, 2003 | 19.54 | 19.58 | 19.44 | 19.50 | 1,524,914 | -0.10(-0.49%) |
Sep 25, 2003 | 19.74 | 19.76 | 19.63 | 19.59 | 1,297,795 | -0.11(-0.58%) |
Sep 24, 2003 | 19.82 | 19.84 | 19.64 | 19.71 | 994,853 | -0.11(-0.57%) |
Sep 23, 2003 | 19.71 | 19.89 | 19.78 | 19.82 | 1,198,222 | +0.11(+0.58%) |
Sep 22, 2003 | 19.84 | 19.84 | 19.58 | 19.71 | 737,827 | -0.19(-0.94%) |
Sep 19, 2003 | 19.84 | 19.91 | 19.82 | 19.89 | 714,781 | -0.04(-0.20%) |
Sep 18, 2003 | 19.71 | 19.95 | 19.71 | 19.93 | 1,064,519 | +0.30(+1.53%) |
Sep 17, 2003 | 19.80 | 19.80 | 19.61 | 19.63 | 472,357 | -0.16(-0.83%) |
Sep 16, 2003 | 19.61 | 19.77 | 19.61 | 19.80 | 571,051 | +0.19(+0.99%) |
Sep 15, 2003 | 19.67 | 19.67 | 19.47 | 19.61 | 661,828 | -0.06(-0.32%) |
Sep 12, 2003 | 19.69 | 19.74 | 19.46 | 19.67 | 896,511 | -0.02(-0.12%) |
Sep 11, 2003 | 19.60 | 19.76 | 19.60 | 19.69 | 789,549 | +0.02(+0.09%) |
Sep 10, 2003 | 20.28 | 20.28 | 19.66 | 19.67 | 1,175,528 | -0.60(-2.97%) |
Sep 09, 2003 | 20.43 | 20.43 | 20.20 | 20.28 | 511,060 | -0.21(-1.03%) |
Sep 08, 2003 | 20.24 | 20.49 | 20.24 | 20.49 | 594,449 | +0.15(+0.75%) |
Sep 05, 2003 | 20.18 | 20.40 | 20.18 | 20.33 | 561,551 | -0.02(-0.08%) |
Sep 04, 2003 | 20.24 | 20.36 | 20.18 | 20.35 | 601,486 | +0.07(+0.36%) |
Sep 03, 2003 | 20.22 | 20.34 | 20.13 | 20.28 | 692,791 | +0.06(+0.28%) |
Sep 02, 2003 | 20.18 | 20.25 | 19.97 | 20.22 | 1,107,269 | +0.18(+0.88%) |
Aug 29, 2003 | 19.87 | 20.04 | 19.81 | 20.04 | 551,347 | +0.09(+0.46%) |
Aug 28, 2003 | 19.83 | 19.99 | 19.70 | 19.95 | 475,875 | +0.10(+0.49%) |
Aug 27, 2003 | 19.89 | 19.92 | 19.79 | 19.86 | 415,709 | -0.07(-0.34%) |
Aug 26, 2003 | 19.75 | 19.99 | 19.59 | 19.92 | 690,679 | +0.06(+0.31%) |
Aug 25, 2003 | 19.84 | 19.88 | 19.67 | 19.86 | 497,866 | +0.06(+0.32%) |
Aug 22, 2003 | 20.11 | 20.18 | 19.71 | 19.80 | 668,337 | -0.31(-1.55%) |
Aug 21, 2003 | 20.25 | 20.31 | 20.08 | 20.11 | 744,864 | -0.14(-0.67%) |
Aug 20, 2003 | 20.17 | 20.25 | 20.06 | 20.25 | 739,586 | +0.05(+0.23%) |
Aug 19, 2003 | 20.45 | 20.45 | 20.04 | 20.20 | 942,076 | -0.25(-1.22%) |
Aug 18, 2003 | 20.35 | 20.51 | 20.34 | 20.45 | 428,904 | +0.10(+0.50%) |
Aug 15, 2003 | 20.42 | 20.42 | 20.25 | 20.35 | 322,821 | -0.07(-0.36%) |
Aug 14, 2003 | 20.13 | 20.42 | 20.08 | 20.42 | 503,672 | +0.30(+1.47%) |
Aug 13, 2003 | 20.25 | 20.25 | 20.01 | 20.13 | 675,902 | -0.11(-0.53%) |
Aug 12, 2003 | 20.04 | 20.24 | 19.96 | 20.24 | 524,255 | +0.20(+1.02%) |
Aug 11, 2003 | 20.16 | 20.30 | 19.99 | 20.03 | 701,059 | -0.16(-0.82%) |
Aug 08, 2003 | 20.23 | 20.25 | 20.09 | 20.20 | 635,263 | -0.02(-0.08%) |
Aug 07, 2003 | 20.15 | 20.22 | 19.92 | 20.21 | 1,008,399 | +0.12(+0.59%) |
Aug 06, 2003 | 19.89 | 20.21 | 19.82 | 20.09 | 958,788 | +0.18(+0.88%) |
Aug 05, 2003 | 20.17 | 20.29 | 19.89 | 19.92 | 785,151 | -0.37(-1.82%) |
Aug 04, 2003 | 20.13 | 20.34 | 19.88 | 20.29 | 953,335 | +0.09(+0.42%) |