Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2003 | 20.37 | 20.75 | 20.41 | 20.70 | 954,036 | +0.32(+1.58%) |
Oct 30, 2003 | 20.32 | 20.49 | 20.12 | 20.37 | 553,362 | -0.02(-0.08%) |
Oct 29, 2003 | 20.11 | 20.41 | 20.07 | 20.39 | 563,400 | +0.15(+0.75%) |
Oct 28, 2003 | 20.12 | 20.41 | 19.95 | 20.24 | 928,057 | +0.19(+0.93%) |
Oct 27, 2003 | 19.77 | 20.05 | 19.69 | 20.05 | 688,337 | +0.46(+2.33%) |
Oct 24, 2003 | 19.69 | 19.70 | 19.29 | 19.60 | 540,727 | -0.13(-0.64%) |
Oct 23, 2003 | 19.69 | 20.32 | 19.63 | 19.72 | 819,534 | +0.03(+0.17%) |
Oct 22, 2003 | 19.77 | 19.78 | 19.57 | 19.69 | 617,720 | -0.30(-1.48%) |
Oct 21, 2003 | 20.05 | 20.10 | 19.91 | 19.98 | 547,930 | -0.13(-0.63%) |
Oct 20, 2003 | 20.26 | 20.28 | 19.82 | 20.11 | 848,820 | +0.05(+0.25%) |
Oct 17, 2003 | 20.21 | 20.32 | 20.01 | 20.06 | 1,147,229 | -0.15(-0.75%) |
Oct 16, 2003 | 19.25 | 20.17 | 18.93 | 20.21 | 1,642,020 | +0.97(+5.02%) |
Oct 15, 2003 | 19.34 | 19.46 | 19.19 | 19.25 | 595,047 | -0.08(-0.44%) |
Oct 14, 2003 | 19.10 | 19.49 | 19.10 | 19.33 | 644,527 | +0.09(+0.48%) |
Oct 13, 2003 | 19.05 | 19.35 | 19.14 | 19.24 | 288,844 | +0.19(+0.98%) |
Oct 10, 2003 | 19.05 | 19.19 | 18.98 | 19.05 | 672,159 | +0.00(+0.00%) |
Oct 09, 2003 | 19.35 | 19.57 | 19.05 | 19.05 | 945,180 | -0.04(-0.22%) |
Oct 08, 2003 | 19.44 | 19.56 | 19.05 | 19.10 | 1,104,717 | -0.35(-1.79%) |
Oct 07, 2003 | 19.06 | 19.47 | 18.96 | 19.44 | 702,980 | +0.35(+1.82%) |
Oct 06, 2003 | 19.00 | 19.23 | 18.93 | 19.10 | 636,733 | -0.02(-0.09%) |
Oct 03, 2003 | 19.06 | 19.34 | 19.09 | 19.11 | 808,788 | +0.05(+0.27%) |
Oct 02, 2003 | 19.06 | 19.16 | 18.99 | 19.06 | 554,189 | -0.08(-0.44%) |
Oct 01, 2003 | 18.86 | 19.19 | 18.86 | 19.15 | 841,144 | +0.29(+1.53%) |
Sep 30, 2003 | 19.27 | 19.27 | 18.72 | 18.86 | 586,427 | -0.41(-2.11%) |
Sep 29, 2003 | 18.80 | 19.30 | 18.76 | 19.27 | 813,629 | +0.47(+2.52%) |
Sep 26, 2003 | 19.21 | 19.21 | 18.71 | 18.79 | 1,070,472 | -0.42(-2.20%) |
Sep 25, 2003 | 19.61 | 19.65 | 19.21 | 19.21 | 1,241,464 | -0.52(-2.62%) |
Sep 24, 2003 | 19.98 | 20.32 | 19.67 | 19.73 | 854,488 | -0.24(-1.19%) |
Sep 23, 2003 | 19.54 | 20.04 | 19.48 | 19.97 | 1,411,629 | +0.42(+2.17%) |
Sep 22, 2003 | 19.48 | 19.69 | 19.22 | 19.54 | 1,194,701 | -0.06(-0.30%) |
Sep 19, 2003 | 19.51 | 19.60 | 19.49 | 19.60 | 532,224 | +0.03(+0.17%) |
Sep 18, 2003 | 19.49 | 19.58 | 19.49 | 19.57 | 993,714 | +0.08(+0.43%) |
Sep 17, 2003 | 19.43 | 19.66 | 19.26 | 19.49 | 979,662 | +0.41(+2.18%) |
Sep 16, 2003 | 18.81 | 19.14 | 18.62 | 19.07 | 691,290 | +0.36(+1.90%) |
Sep 15, 2003 | 18.93 | 18.93 | 18.64 | 18.71 | 393,825 | -0.15(-0.81%) |
Sep 12, 2003 | 18.77 | 18.94 | 18.46 | 18.87 | 410,829 | +0.04(+0.22%) |
Sep 11, 2003 | 18.81 | 18.99 | 18.68 | 18.82 | 632,836 | +0.28(+1.51%) |
Sep 10, 2003 | 19.22 | 19.27 | 18.38 | 18.55 | 1,086,414 | -0.62(-3.23%) |
Sep 09, 2003 | 19.43 | 19.43 | 19.08 | 19.16 | 571,666 | -0.26(-1.35%) |
Sep 08, 2003 | 19.48 | 19.62 | 19.43 | 19.43 | 423,229 | -0.09(-0.48%) |
Sep 05, 2003 | 19.82 | 19.82 | 19.43 | 19.52 | 514,983 | -0.27(-1.37%) |
Sep 04, 2003 | 19.71 | 19.93 | 19.71 | 19.79 | 490,539 | -0.12(-0.60%) |
Sep 03, 2003 | 19.48 | 20.01 | 19.48 | 19.91 | 546,513 | +0.22(+1.12%) |
Sep 02, 2003 | 19.38 | 19.83 | 19.24 | 19.69 | 524,667 | +0.26(+1.35%) |
Aug 29, 2003 | 19.27 | 19.48 | 19.23 | 19.43 | 323,798 | +0.10(+0.53%) |
Aug 28, 2003 | 19.34 | 19.43 | 19.14 | 19.32 | 519,235 | +0.08(+0.40%) |
Aug 27, 2003 | 19.25 | 19.32 | 19.05 | 19.25 | 286,364 | +0.08(+0.40%) |
Aug 26, 2003 | 18.97 | 19.29 | 18.82 | 19.17 | 377,528 | -0.03(-0.18%) |
Aug 25, 2003 | 19.11 | 19.31 | 18.98 | 19.21 | 372,923 | -0.18(-0.92%) |
Aug 22, 2003 | 19.59 | 19.79 | 19.26 | 19.38 | 390,282 | -0.25(-1.29%) |
Aug 21, 2003 | 19.32 | 19.86 | 19.18 | 19.64 | 644,763 | +0.22(+1.13%) |
Aug 20, 2003 | 19.06 | 19.52 | 18.97 | 19.42 | 588,553 | +0.11(+0.57%) |
Aug 19, 2003 | 19.16 | 19.36 | 18.97 | 19.31 | 407,523 | +0.03(+0.13%) |
Aug 18, 2003 | 18.82 | 19.32 | 18.82 | 19.28 | 896,173 | +0.35(+1.83%) |
Aug 15, 2003 | 19.13 | 19.18 | 18.80 | 18.93 | 324,034 | -0.19(-1.02%) |
Aug 14, 2003 | 19.07 | 19.22 | 18.94 | 19.13 | 490,657 | +0.06(+0.31%) |
Aug 13, 2003 | 19.32 | 19.39 | 18.88 | 19.07 | 635,434 | -0.06(-0.31%) |
Aug 12, 2003 | 18.94 | 19.16 | 18.82 | 19.13 | 513,094 | +0.09(+0.49%) |
Aug 11, 2003 | 19.32 | 19.38 | 18.77 | 19.04 | 778,557 | -0.38(-1.96%) |
Aug 08, 2003 | 19.39 | 19.49 | 19.13 | 19.42 | 515,692 | +0.15(+0.79%) |
Aug 07, 2003 | 18.95 | 19.32 | 18.90 | 19.27 | 904,794 | +0.25(+1.29%) |
Aug 06, 2003 | 18.76 | 19.13 | 18.64 | 19.02 | 996,312 | +0.46(+2.46%) |
Aug 05, 2003 | 18.93 | 19.04 | 18.52 | 18.56 | 1,007,294 | -0.62(-3.22%) |
Aug 04, 2003 | 19.22 | 19.39 | 19.02 | 19.18 | 1,204,266 | -0.14(-0.70%) |