Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2003 | 21.80 | 21.86 | 21.10 | 21.10 | 69,976 | -0.52(-2.42%) |
Oct 30, 2003 | 22.21 | 22.28 | 21.50 | 21.62 | 41,801 | -0.59(-2.64%) |
Oct 29, 2003 | 21.66 | 22.21 | 21.19 | 22.21 | 44,648 | +0.69(+3.20%) |
Oct 28, 2003 | 21.26 | 21.52 | 20.96 | 21.52 | 57,441 | +0.30(+1.40%) |
Oct 27, 2003 | 20.34 | 21.26 | 20.34 | 21.22 | 46,183 | +0.64(+3.11%) |
Oct 24, 2003 | 20.98 | 20.98 | 20.32 | 20.58 | 45,160 | -0.32(-1.53%) |
Oct 23, 2003 | 20.84 | 20.91 | 20.32 | 20.90 | 75,607 | +0.28(+1.36%) |
Oct 22, 2003 | 21.41 | 21.46 | 20.62 | 20.62 | 64,861 | -0.59(-2.76%) |
Oct 21, 2003 | 21.53 | 21.53 | 21.14 | 21.21 | 42,881 | -0.20(-0.95%) |
Oct 20, 2003 | 21.32 | 21.63 | 20.97 | 21.41 | 56,810 | +0.06(+0.29%) |
Oct 17, 2003 | 21.46 | 21.76 | 21.35 | 21.35 | 48,488 | -0.23(-1.05%) |
Oct 16, 2003 | 21.53 | 21.81 | 21.44 | 21.57 | 61,639 | +0.05(+0.22%) |
Oct 15, 2003 | 21.96 | 21.96 | 21.43 | 21.53 | 87,240 | -0.20(-0.94%) |
Oct 14, 2003 | 21.73 | 22.00 | 21.61 | 21.73 | 70,823 | -0.12(-0.54%) |
Oct 13, 2003 | 21.43 | 21.93 | 21.43 | 21.85 | 43,665 | +0.13(+0.61%) |
Oct 10, 2003 | 21.77 | 21.91 | 21.50 | 21.71 | 48,978 | -0.14(-0.64%) |
Oct 09, 2003 | 22.06 | 22.24 | 21.52 | 21.86 | 76,535 | -0.20(-0.89%) |
Oct 08, 2003 | 22.26 | 22.28 | 21.92 | 22.05 | 50,166 | -0.22(-0.98%) |
Oct 07, 2003 | 21.86 | 22.29 | 21.86 | 22.27 | 89,681 | +0.07(+0.32%) |
Oct 06, 2003 | 22.19 | 22.20 | 21.76 | 22.20 | 47,510 | +0.12(+0.53%) |
Oct 03, 2003 | 22.02 | 22.18 | 21.71 | 22.08 | 63,555 | +0.02(+0.11%) |
Oct 02, 2003 | 21.46 | 22.07 | 21.46 | 22.06 | 53,597 | +0.32(+1.47%) |
Oct 01, 2003 | 20.36 | 21.75 | 20.36 | 21.74 | 63,621 | +1.09(+5.26%) |
Sep 30, 2003 | 20.77 | 20.91 | 20.55 | 20.65 | 84,377 | -0.12(-0.56%) |
Sep 29, 2003 | 20.59 | 20.89 | 20.44 | 20.77 | 73,375 | +0.16(+0.75%) |
Sep 26, 2003 | 20.63 | 20.82 | 20.28 | 20.61 | 124,227 | +0.09(+0.46%) |
Sep 25, 2003 | 20.96 | 21.24 | 20.48 | 20.52 | 72,719 | -0.55(-2.60%) |
Sep 24, 2003 | 21.89 | 21.70 | 21.00 | 21.07 | 122,054 | -0.82(-3.75%) |
Sep 23, 2003 | 21.47 | 21.89 | 21.46 | 21.89 | 83,876 | +0.30(+1.41%) |
Sep 22, 2003 | 21.57 | 21.71 | 21.53 | 21.58 | 62,544 | -0.30(-1.36%) |
Sep 19, 2003 | 21.57 | 22.02 | 21.47 | 21.88 | 64,979 | -0.01(-0.04%) |
Sep 18, 2003 | 22.08 | 22.08 | 21.65 | 21.89 | 61,082 | +0.18(+0.83%) |
Sep 17, 2003 | 22.24 | 22.24 | 21.71 | 21.71 | 79,132 | -0.54(-2.42%) |
Sep 16, 2003 | 21.99 | 22.25 | 21.61 | 22.25 | 100,071 | +0.46(+2.12%) |
Sep 15, 2003 | 22.14 | 22.16 | 21.65 | 21.79 | 143,411 | -0.17(-0.78%) |
Sep 12, 2003 | 21.96 | 22.12 | 21.66 | 21.96 | 51,428 | -0.01(-0.04%) |
Sep 11, 2003 | 21.59 | 21.96 | 21.53 | 21.96 | 141,365 | +0.20(+0.90%) |
Sep 10, 2003 | 21.53 | 21.91 | 21.53 | 21.77 | 105,927 | -0.08(-0.36%) |
Sep 09, 2003 | 21.80 | 21.89 | 21.53 | 21.85 | 140,597 | +0.05(+0.22%) |
Sep 08, 2003 | 21.22 | 21.80 | 21.22 | 21.80 | 75,863 | +0.57(+2.69%) |
Sep 05, 2003 | 21.43 | 21.61 | 21.11 | 21.23 | 72,426 | -0.20(-0.95%) |
Sep 04, 2003 | 21.65 | 21.66 | 21.12 | 21.43 | 82,004 | -0.45(-2.07%) |
Sep 03, 2003 | 21.49 | 21.89 | 21.18 | 21.89 | 110,277 | +0.47(+2.19%) |
Sep 02, 2003 | 20.68 | 21.45 | 20.64 | 21.42 | 106,695 | +0.65(+3.12%) |
Aug 29, 2003 | 20.91 | 21.42 | 20.68 | 20.77 | 94,030 | -0.09(-0.41%) |
Aug 28, 2003 | 20.35 | 21.03 | 19.97 | 20.85 | 72,921 | +0.41(+2.03%) |
Aug 27, 2003 | 20.41 | 20.51 | 20.02 | 20.44 | 43,624 | +0.05(+0.23%) |
Aug 26, 2003 | 20.42 | 20.50 | 19.74 | 20.39 | 61,535 | -0.03(-0.15%) |
Aug 25, 2003 | 20.42 | 20.55 | 20.08 | 20.42 | 53,987 | +0.00(+0.00%) |
Aug 22, 2003 | 21.21 | 21.36 | 20.42 | 20.42 | 96,844 | -0.69(-3.26%) |
Aug 21, 2003 | 20.85 | 21.19 | 20.70 | 21.11 | 66,268 | +0.20(+0.97%) |
Aug 20, 2003 | 21.00 | 21.08 | 20.55 | 20.91 | 100,682 | -0.20(-0.93%) |
Aug 19, 2003 | 20.85 | 21.15 | 20.49 | 21.10 | 112,452 | +0.27(+1.31%) |
Aug 18, 2003 | 19.98 | 20.84 | 19.78 | 20.83 | 337,485 | +0.95(+4.80%) |
Aug 15, 2003 | 20.01 | 20.01 | 19.82 | 19.88 | 30,447 | -0.09(-0.47%) |
Aug 14, 2003 | 19.84 | 19.99 | 19.71 | 19.97 | 90,064 | +0.00(+0.00%) |
Aug 13, 2003 | 19.89 | 20.01 | 19.85 | 19.97 | 126,908 | +0.08(+0.39%) |
Aug 12, 2003 | 19.70 | 19.97 | 19.70 | 19.89 | 108,230 | +0.14(+0.71%) |
Aug 11, 2003 | 19.85 | 19.89 | 19.62 | 19.75 | 51,044 | +0.06(+0.32%) |
Aug 08, 2003 | 19.50 | 19.84 | 19.19 | 19.69 | 67,420 | +0.11(+0.56%) |
Aug 07, 2003 | 19.45 | 19.74 | 19.28 | 19.58 | 60,767 | -0.04(-0.20%) |
Aug 06, 2003 | 19.27 | 19.75 | 18.90 | 19.62 | 85,586 | +0.34(+1.78%) |
Aug 05, 2003 | 19.63 | 19.76 | 19.14 | 19.28 | 85,586 | -0.45(-2.30%) |
Aug 04, 2003 | 19.43 | 19.89 | 19.43 | 19.73 | 108,358 | -0.22(-1.10%) |