Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2003 | 21.14 | 21.20 | 21.12 | 21.12 | 67,692 | +0.02(+0.12%) |
Oct 30, 2003 | 21.07 | 21.12 | 20.93 | 21.10 | 47,445 | +0.10(+0.47%) |
Oct 29, 2003 | 20.66 | 21.00 | 20.66 | 21.00 | 48,877 | +0.41(+2.00%) |
Oct 28, 2003 | 20.79 | 20.80 | 20.60 | 20.59 | 43,969 | -0.29(-1.40%) |
Oct 27, 2003 | 20.94 | 21.14 | 20.88 | 20.88 | 66,873 | -0.05(-0.26%) |
Oct 24, 2003 | 20.93 | 21.03 | 20.90 | 20.94 | 21,473 | +0.07(+0.35%) |
Oct 23, 2003 | 20.86 | 21.00 | 20.83 | 20.86 | 32,721 | +0.01(+0.05%) |
Oct 22, 2003 | 20.65 | 20.86 | 20.62 | 20.86 | 39,265 | +0.20(+0.95%) |
Oct 21, 2003 | 20.83 | 20.87 | 20.83 | 20.66 | 32,312 | -0.12(-0.59%) |
Oct 20, 2003 | 20.90 | 20.90 | 20.74 | 20.78 | 38,447 | -0.10(-0.47%) |
Oct 17, 2003 | 20.89 | 20.89 | 20.85 | 20.88 | 27,199 | +0.00(+0.00%) |
Oct 16, 2003 | 20.93 | 20.93 | 20.79 | 20.88 | 36,402 | -0.02(-0.12%) |
Oct 15, 2003 | 20.78 | 20.98 | 20.65 | 20.90 | 58,284 | +0.27(+1.30%) |
Oct 14, 2003 | 20.65 | 20.67 | 20.61 | 20.63 | 43,151 | +0.05(+0.24%) |
Oct 13, 2003 | 20.66 | 20.66 | 20.49 | 20.59 | 29,653 | -0.07(-0.36%) |
Oct 10, 2003 | 20.85 | 20.85 | 20.64 | 20.66 | 40,901 | -0.17(-0.80%) |
Oct 09, 2003 | 20.88 | 20.88 | 20.73 | 20.83 | 37,833 | +0.04(+0.21%) |
Oct 08, 2003 | 20.58 | 20.68 | 20.54 | 20.78 | 53,171 | +0.17(+0.83%) |
Oct 07, 2003 | 20.39 | 20.66 | 20.39 | 20.61 | 104,503 | +0.28(+1.40%) |
Oct 06, 2003 | 20.24 | 20.39 | 20.24 | 20.33 | 27,608 | +0.18(+0.90%) |
Oct 03, 2003 | 20.05 | 20.19 | 20.05 | 20.15 | 23,722 | +0.16(+0.81%) |
Oct 02, 2003 | 19.71 | 20.15 | 19.71 | 19.98 | 47,445 | +0.25(+1.29%) |
Oct 01, 2003 | 19.56 | 19.75 | 19.56 | 19.73 | 60,534 | +0.18(+0.90%) |
Sep 30, 2003 | 19.80 | 19.80 | 19.51 | 19.55 | 48,877 | -0.25(-1.26%) |
Sep 29, 2003 | 19.71 | 19.97 | 19.68 | 19.80 | 42,333 | +0.09(+0.45%) |
Sep 26, 2003 | 19.66 | 19.72 | 19.66 | 19.72 | 33,539 | +0.10(+0.52%) |
Sep 25, 2003 | 19.61 | 19.66 | 19.51 | 19.61 | 25,972 | +0.05(+0.28%) |
Sep 24, 2003 | 19.54 | 19.62 | 19.49 | 19.56 | 41,310 | +0.06(+0.33%) |
Sep 23, 2003 | 19.55 | 19.55 | 19.46 | 19.50 | 33,130 | -0.01(-0.08%) |
Sep 22, 2003 | 19.41 | 19.49 | 19.41 | 19.51 | 41,310 | +0.02(+0.13%) |
Sep 19, 2003 | 19.56 | 19.56 | 19.44 | 19.49 | 54,399 | -0.07(-0.38%) |
Sep 18, 2003 | 19.56 | 19.56 | 19.49 | 19.56 | 26,790 | -0.00(-0.03%) |
Sep 17, 2003 | 19.68 | 19.68 | 19.56 | 19.56 | 38,038 | -0.17(-0.87%) |
Sep 16, 2003 | 19.92 | 19.78 | 19.71 | 19.74 | 51,331 | -0.19(-0.93%) |
Sep 15, 2003 | 19.88 | 20.00 | 19.83 | 19.92 | 50,308 | +0.17(+0.84%) |
Sep 12, 2003 | 19.52 | 19.80 | 19.46 | 19.75 | 34,561 | +0.24(+1.23%) |
Sep 11, 2003 | 19.49 | 19.63 | 19.46 | 19.52 | 40,901 | +0.03(+0.15%) |
Sep 10, 2003 | 19.46 | 19.51 | 19.42 | 19.49 | 31,289 | +0.03(+0.15%) |
Sep 09, 2003 | 19.61 | 19.61 | 19.39 | 19.46 | 36,606 | -0.08(-0.40%) |
Sep 08, 2003 | 19.56 | 19.71 | 19.49 | 19.53 | 85,484 | +0.05(+0.28%) |
Sep 05, 2003 | 19.44 | 19.57 | 19.44 | 19.48 | 35,993 | +0.04(+0.20%) |
Sep 04, 2003 | 19.38 | 19.58 | 19.34 | 19.44 | 44,378 | +0.06(+0.30%) |
Sep 03, 2003 | 19.51 | 19.51 | 19.22 | 19.38 | 74,236 | -0.11(-0.55%) |
Sep 02, 2003 | 19.71 | 19.71 | 19.49 | 19.49 | 72,395 | -0.12(-0.60%) |
Aug 29, 2003 | 19.42 | 19.61 | 19.39 | 19.61 | 39,060 | +0.21(+1.06%) |
Aug 28, 2003 | 19.44 | 19.61 | 19.32 | 19.40 | 48,877 | -0.11(-0.55%) |
Aug 27, 2003 | 19.46 | 19.55 | 19.44 | 19.51 | 28,631 | +0.15(+0.76%) |
Aug 26, 2003 | 19.46 | 19.55 | 19.29 | 19.36 | 71,373 | +0.02(+0.13%) |
Aug 25, 2003 | 19.56 | 19.61 | 19.30 | 19.34 | 64,828 | -0.24(-1.25%) |
Aug 22, 2003 | 19.52 | 19.58 | 19.49 | 19.58 | 69,941 | +0.40(+2.09%) |
Aug 21, 2003 | 19.30 | 19.47 | 19.18 | 19.18 | 59,102 | +0.01(+0.05%) |
Aug 20, 2003 | 19.22 | 19.39 | 19.17 | 19.17 | 53,171 | +0.06(+0.31%) |
Aug 19, 2003 | 19.14 | 19.27 | 19.07 | 19.11 | 42,128 | -0.08(-0.41%) |
Aug 18, 2003 | 19.14 | 19.34 | 19.07 | 19.19 | 84,870 | +0.11(+0.56%) |
Aug 15, 2003 | 19.02 | 19.12 | 18.97 | 19.08 | 30,267 | +0.12(+0.62%) |
Aug 14, 2003 | 18.75 | 18.99 | 18.73 | 18.97 | 59,307 | +0.22(+1.15%) |
Aug 13, 2003 | 18.48 | 18.85 | 18.44 | 18.75 | 36,606 | +0.38(+2.08%) |
Aug 12, 2003 | 18.26 | 18.48 | 18.24 | 18.37 | 77,099 | +0.19(+1.02%) |
Aug 11, 2003 | 18.24 | 18.24 | 18.12 | 18.19 | 48,877 | -0.05(-0.29%) |
Aug 08, 2003 | 18.16 | 18.24 | 18.09 | 18.24 | 68,919 | +0.08(+0.46%) |
Aug 07, 2003 | 18.14 | 18.19 | 18.05 | 18.16 | 102,867 | +0.03(+0.16%) |
Aug 06, 2003 | 18.46 | 18.53 | 18.10 | 18.13 | 96,732 | -0.28(-1.54%) |
Aug 05, 2003 | 18.78 | 18.78 | 18.38 | 18.41 | 83,234 | -0.32(-1.70%) |
Aug 04, 2003 | 19.07 | 19.17 | 18.70 | 18.73 | 67,487 | -0.77(-3.94%) |