Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2003 | 25.05 | 25.05 | 24.90 | 24.98 | 205,745 | +0.02(+0.07%) |
Oct 30, 2003 | 25.11 | 25.11 | 24.86 | 24.96 | 89,381 | +0.05(+0.20%) |
Oct 29, 2003 | 24.90 | 25.00 | 24.81 | 24.91 | 85,164 | -0.05(-0.20%) |
Oct 28, 2003 | 24.66 | 24.96 | 24.58 | 24.96 | 98,415 | +0.55(+2.24%) |
Oct 27, 2003 | 24.26 | 24.48 | 24.26 | 24.41 | 419,440 | +0.27(+1.10%) |
Oct 24, 2003 | 23.99 | 24.15 | 23.81 | 24.15 | 227,668 | +0.02(+0.10%) |
Oct 23, 2003 | 24.05 | 24.20 | 23.98 | 24.12 | 119,134 | +0.00(+0.00%) |
Oct 22, 2003 | 24.20 | 24.24 | 24.03 | 24.12 | 318,374 | -0.34(-1.39%) |
Oct 21, 2003 | 24.45 | 24.54 | 24.35 | 24.46 | 126,964 | +0.07(+0.31%) |
Oct 20, 2003 | 24.46 | 24.46 | 24.28 | 24.39 | 35,294 | -0.02(-0.10%) |
Oct 17, 2003 | 24.75 | 24.75 | 24.41 | 24.41 | 449,916 | -0.35(-1.41%) |
Oct 16, 2003 | 24.66 | 24.81 | 24.66 | 24.76 | 70,348 | +0.11(+0.44%) |
Oct 15, 2003 | 24.76 | 24.77 | 24.51 | 24.66 | 229,355 | -0.10(-0.40%) |
Oct 14, 2003 | 24.59 | 24.76 | 24.59 | 24.76 | 61,554 | +0.13(+0.54%) |
Oct 13, 2003 | 24.49 | 24.71 | 24.41 | 24.62 | 484,368 | +0.25(+1.02%) |
Oct 10, 2003 | 24.41 | 24.41 | 24.28 | 24.37 | 139,010 | +0.05(+0.20%) |
Oct 09, 2003 | 24.32 | 24.60 | 24.32 | 24.32 | 294,403 | +0.27(+1.10%) |
Oct 08, 2003 | 24.22 | 24.22 | 24.22 | 24.06 | 27,705 | -0.13(-0.55%) |
Oct 07, 2003 | 23.92 | 24.21 | 23.89 | 24.19 | 418,356 | +0.10(+0.41%) |
Oct 06, 2003 | 23.94 | 24.16 | 23.87 | 24.09 | 188,158 | +0.17(+0.73%) |
Oct 03, 2003 | 24.01 | 24.18 | 23.87 | 23.92 | 568,208 | +0.27(+1.12%) |
Oct 02, 2003 | 23.58 | 23.66 | 23.40 | 23.65 | 226,946 | +0.12(+0.53%) |
Oct 01, 2003 | 23.12 | 23.58 | 23.09 | 23.53 | 2,050,584 | +0.63(+2.76%) |
Sep 30, 2003 | 23.00 | 23.09 | 22.75 | 22.90 | 139,251 | -0.08(-0.36%) |
Sep 29, 2003 | 23.02 | 23.05 | 22.80 | 22.98 | 140,937 | -0.04(-0.18%) |
Sep 26, 2003 | 23.21 | 23.21 | 22.96 | 23.02 | 550,259 | -0.26(-1.11%) |
Sep 25, 2003 | 23.47 | 23.60 | 23.29 | 23.28 | 309,219 | -0.09(-0.39%) |
Sep 24, 2003 | 23.73 | 23.77 | 23.39 | 23.37 | 244,051 | -0.51(-2.16%) |
Sep 23, 2003 | 23.77 | 23.89 | 23.66 | 23.88 | 63,602 | +0.26(+1.09%) |
Sep 22, 2003 | 23.70 | 23.72 | 23.55 | 23.63 | 102,149 | -0.35(-1.45%) |
Sep 19, 2003 | 24.07 | 24.07 | 23.92 | 23.97 | 34,692 | -0.18(-0.76%) |
Sep 18, 2003 | 23.88 | 24.16 | 23.88 | 24.16 | 29,633 | +0.16(+0.66%) |
Sep 17, 2003 | 24.04 | 24.12 | 23.90 | 24.00 | 134,553 | -0.01(-0.03%) |
Sep 16, 2003 | 23.66 | 24.03 | 23.75 | 24.01 | 36,258 | +0.35(+1.47%) |
Sep 15, 2003 | 23.70 | 23.78 | 23.63 | 23.66 | 51,436 | +0.08(+0.35%) |
Sep 12, 2003 | 23.58 | 23.64 | 23.31 | 23.58 | 110,461 | -0.08(-0.35%) |
Sep 11, 2003 | 23.53 | 23.73 | 23.51 | 23.66 | 77,816 | +0.19(+0.81%) |
Sep 10, 2003 | 23.74 | 23.74 | 23.42 | 23.47 | 116,966 | -0.30(-1.26%) |
Sep 09, 2003 | 24.07 | 24.09 | 23.73 | 23.77 | 102,752 | -0.47(-1.95%) |
Sep 08, 2003 | 24.22 | 24.26 | 24.08 | 24.24 | 125,278 | +0.01(+0.03%) |
Sep 05, 2003 | 24.28 | 24.40 | 24.11 | 24.23 | 198,035 | -0.24(-0.98%) |
Sep 04, 2003 | 24.42 | 24.51 | 24.28 | 24.47 | 101,427 | +0.07(+0.31%) |
Sep 03, 2003 | 24.41 | 24.45 | 24.28 | 24.40 | 135,517 | -0.01(-0.03%) |
Sep 02, 2003 | 24.28 | 24.42 | 24.01 | 24.41 | 464,974 | +0.33(+1.38%) |
Aug 29, 2003 | 23.79 | 24.16 | 23.78 | 24.07 | 157,199 | +0.22(+0.94%) |
Aug 28, 2003 | 23.74 | 23.85 | 23.58 | 23.85 | 241,762 | +0.17(+0.70%) |
Aug 27, 2003 | 23.62 | 23.72 | 23.52 | 23.68 | 103,836 | +0.03(+0.14%) |
Aug 26, 2003 | 23.49 | 23.67 | 23.31 | 23.65 | 167,438 | +0.16(+0.67%) |
Aug 25, 2003 | 23.55 | 23.61 | 23.40 | 23.49 | 101,908 | -0.07(-0.32%) |
Aug 22, 2003 | 24.03 | 24.06 | 23.56 | 23.57 | 714,325 | -0.32(-1.35%) |
Aug 21, 2003 | 23.78 | 23.94 | 23.74 | 23.89 | 329,216 | +0.18(+0.77%) |
Aug 20, 2003 | 23.64 | 23.77 | 23.53 | 23.71 | 1,416,726 | +0.14(+0.60%) |
Aug 19, 2003 | 23.58 | 23.69 | 23.51 | 23.57 | 166,836 | +0.02(+0.11%) |
Aug 18, 2003 | 23.45 | 23.58 | 23.41 | 23.54 | 436,907 | +0.13(+0.57%) |
Aug 15, 2003 | 23.33 | 23.41 | 23.24 | 23.41 | 34,210 | +0.17(+0.71%) |
Aug 14, 2003 | 23.14 | 23.30 | 22.96 | 23.24 | 70,589 | +0.11(+0.47%) |
Aug 13, 2003 | 23.33 | 23.33 | 23.05 | 23.14 | 163,945 | -0.08(-0.36%) |
Aug 12, 2003 | 23.00 | 23.22 | 22.87 | 23.22 | 91,669 | +0.31(+1.34%) |
Aug 11, 2003 | 22.79 | 22.95 | 22.77 | 22.91 | 54,206 | +0.10(+0.44%) |
Aug 08, 2003 | 22.75 | 22.86 | 22.71 | 22.81 | 90,826 | +0.22(+0.96%) |
Aug 07, 2003 | 22.54 | 22.64 | 22.40 | 22.60 | 86,971 | +0.19(+0.85%) |
Aug 06, 2003 | 22.25 | 22.59 | 22.25 | 22.41 | 142,142 | +0.07(+0.33%) |
Aug 05, 2003 | 22.66 | 22.66 | 22.26 | 22.33 | 526,167 | -0.37(-1.65%) |
Aug 04, 2003 | 22.67 | 22.80 | 22.41 | 22.70 | 61,313 | -0.17(-0.76%) |