Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2003 | 20.89 | 20.90 | 20.78 | 20.78 | 692,155 | -0.09(-0.44%) |
Oct 30, 2003 | 20.97 | 20.97 | 20.82 | 20.88 | 452,863 | -0.07(-0.31%) |
Oct 29, 2003 | 20.94 | 20.97 | 20.84 | 20.94 | 451,638 | -0.03(-0.12%) |
Oct 28, 2003 | 20.90 | 20.97 | 20.84 | 20.97 | 473,531 | +0.05(+0.25%) |
Oct 27, 2003 | 20.81 | 20.94 | 20.81 | 20.91 | 629,232 | +0.08(+0.38%) |
Oct 24, 2003 | 20.75 | 20.91 | 20.67 | 20.84 | 464,192 | +0.07(+0.35%) |
Oct 23, 2003 | 20.73 | 20.79 | 20.57 | 20.76 | 546,865 | -0.01(-0.03%) |
Oct 22, 2003 | 20.93 | 20.93 | 20.34 | 20.77 | 530,637 | -0.16(-0.75%) |
Oct 21, 2003 | 20.87 | 21.01 | 20.84 | 20.93 | 857,654 | +0.03(+0.12%) |
Oct 20, 2003 | 21.04 | 21.05 | 20.77 | 20.90 | 564,625 | -0.15(-0.71%) |
Oct 17, 2003 | 21.16 | 21.16 | 20.98 | 21.05 | 649,288 | -0.09(-0.43%) |
Oct 16, 2003 | 21.00 | 21.16 | 21.00 | 21.14 | 484,708 | -0.02(-0.09%) |
Oct 15, 2003 | 21.22 | 21.23 | 21.10 | 21.16 | 481,033 | -0.05(-0.25%) |
Oct 14, 2003 | 21.29 | 21.29 | 21.12 | 21.22 | 656,483 | -0.07(-0.34%) |
Oct 13, 2003 | 21.34 | 21.49 | 21.21 | 21.29 | 390,399 | -0.05(-0.25%) |
Oct 10, 2003 | 21.33 | 21.43 | 21.30 | 21.34 | 1,008,915 | -0.01(-0.03%) |
Oct 09, 2003 | 21.26 | 21.39 | 21.26 | 21.35 | 719,713 | +0.14(+0.65%) |
Oct 08, 2003 | 21.24 | 21.29 | 21.15 | 21.21 | 366,363 | -0.03(-0.12%) |
Oct 07, 2003 | 21.24 | 21.31 | 21.16 | 21.23 | 482,411 | -0.01(-0.03%) |
Oct 06, 2003 | 21.15 | 21.24 | 21.05 | 21.24 | 567,227 | +0.12(+0.59%) |
Oct 03, 2003 | 21.00 | 21.37 | 20.93 | 21.12 | 637,346 | +0.22(+1.03%) |
Oct 02, 2003 | 20.84 | 20.92 | 20.78 | 20.90 | 531,402 | -0.03(-0.16%) |
Oct 01, 2003 | 20.86 | 20.99 | 20.80 | 20.93 | 1,100,774 | +0.05(+0.22%) |
Sep 30, 2003 | 20.93 | 20.93 | 20.84 | 20.89 | 664,445 | -0.05(-0.22%) |
Sep 29, 2003 | 20.75 | 20.96 | 20.76 | 20.93 | 730,583 | +0.18(+0.88%) |
Sep 26, 2003 | 20.90 | 20.92 | 20.64 | 20.75 | 634,744 | -0.21(-1.00%) |
Sep 25, 2003 | 20.97 | 21.03 | 20.77 | 20.96 | 707,006 | -0.01(-0.06%) |
Sep 24, 2003 | 21.25 | 21.25 | 20.81 | 20.97 | 550,387 | -0.28(-1.32%) |
Sep 23, 2003 | 21.36 | 21.36 | 21.25 | 21.25 | 480,268 | -0.10(-0.49%) |
Sep 22, 2003 | 21.36 | 21.36 | 21.20 | 21.36 | 395,298 | -0.16(-0.73%) |
Sep 19, 2003 | 21.55 | 21.55 | 21.42 | 21.52 | 499,099 | -0.03(-0.15%) |
Sep 18, 2003 | 21.55 | 21.55 | 21.52 | 21.55 | 474,909 | +0.02(+0.09%) |
Sep 17, 2003 | 21.59 | 21.62 | 21.51 | 21.53 | 411,833 | -0.10(-0.45%) |
Sep 16, 2003 | 21.61 | 21.63 | 21.56 | 21.63 | 642,245 | +0.04(+0.18%) |
Sep 15, 2003 | 21.65 | 21.65 | 21.52 | 21.59 | 541,201 | -0.05(-0.21%) |
Sep 12, 2003 | 21.64 | 21.64 | 21.51 | 21.63 | 776,053 | -0.01(-0.03%) |
Sep 11, 2003 | 21.55 | 21.64 | 21.53 | 21.64 | 893,938 | +0.07(+0.33%) |
Sep 10, 2003 | 21.67 | 21.68 | 21.53 | 21.57 | 669,344 | -0.07(-0.33%) |
Sep 09, 2003 | 21.74 | 21.74 | 21.59 | 21.64 | 928,079 | -0.11(-0.51%) |
Sep 08, 2003 | 21.59 | 21.77 | 21.57 | 21.75 | 542,885 | +0.11(+0.51%) |
Sep 05, 2003 | 21.62 | 21.69 | 21.49 | 21.64 | 747,117 | -0.01(-0.06%) |
Sep 04, 2003 | 21.69 | 21.75 | 21.56 | 21.65 | 1,050,251 | +0.03(+0.15%) |
Sep 03, 2003 | 21.23 | 21.66 | 21.22 | 21.62 | 1,141,804 | +0.33(+1.53%) |
Sep 02, 2003 | 20.97 | 21.39 | 20.97 | 21.29 | 1,207,330 | +0.38(+1.81%) |
Aug 29, 2003 | 20.49 | 20.94 | 20.46 | 20.91 | 503,692 | +0.35(+1.72%) |
Aug 28, 2003 | 20.44 | 20.58 | 20.26 | 20.56 | 480,880 | +0.15(+0.74%) |
Aug 27, 2003 | 20.42 | 20.48 | 20.31 | 20.41 | 422,090 | -0.01(-0.06%) |
Aug 26, 2003 | 20.45 | 20.48 | 20.33 | 20.42 | 925,783 | -0.05(-0.26%) |
Aug 25, 2003 | 20.37 | 20.64 | 20.36 | 20.48 | 500,783 | -0.03(-0.13%) |
Aug 22, 2003 | 20.71 | 20.80 | 20.42 | 20.50 | 739,922 | -0.16(-0.76%) |
Aug 21, 2003 | 20.55 | 20.82 | 20.53 | 20.66 | 512,724 | +0.14(+0.67%) |
Aug 20, 2003 | 20.54 | 20.59 | 20.43 | 20.52 | 336,356 | -0.02(-0.10%) |
Aug 19, 2003 | 20.35 | 20.54 | 20.35 | 20.54 | 603,512 | +0.19(+0.93%) |
Aug 18, 2003 | 20.41 | 20.42 | 20.32 | 20.35 | 529,259 | +0.01(+0.03%) |
Aug 15, 2003 | 20.35 | 20.44 | 20.25 | 20.35 | 270,217 | +0.10(+0.48%) |
Aug 14, 2003 | 20.12 | 20.29 | 19.93 | 20.25 | 582,384 | +0.20(+0.98%) |
Aug 13, 2003 | 20.15 | 20.22 | 19.99 | 20.05 | 463,121 | -0.03(-0.16%) |
Aug 12, 2003 | 19.96 | 20.09 | 19.86 | 20.09 | 679,295 | +0.19(+0.95%) |
Aug 11, 2003 | 19.92 | 20.00 | 19.79 | 19.90 | 484,861 | +0.12(+0.63%) |
Aug 08, 2003 | 19.62 | 19.82 | 19.60 | 19.77 | 524,819 | +0.16(+0.80%) |
Aug 07, 2003 | 19.61 | 19.69 | 19.52 | 19.61 | 824,738 | +0.00(+0.00%) |
Aug 06, 2003 | 19.75 | 19.82 | 19.48 | 19.61 | 755,232 | -0.12(-0.60%) |
Aug 05, 2003 | 19.89 | 20.05 | 19.69 | 19.73 | 581,772 | -0.35(-1.76%) |
Aug 04, 2003 | 20.12 | 20.15 | 19.78 | 20.09 | 684,500 | -0.03(-0.16%) |