Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2003 | 20.41 | 20.78 | 20.44 | 20.73 | 952,416 | +0.32(+1.58%) |
Oct 30, 2003 | 20.36 | 20.53 | 20.15 | 20.41 | 552,423 | -0.02(-0.08%) |
Oct 29, 2003 | 20.15 | 20.44 | 20.10 | 20.43 | 562,443 | +0.15(+0.75%) |
Oct 28, 2003 | 20.15 | 20.44 | 19.99 | 20.27 | 926,481 | +0.19(+0.93%) |
Oct 27, 2003 | 19.81 | 20.09 | 19.72 | 20.09 | 687,168 | +0.46(+2.33%) |
Oct 24, 2003 | 19.72 | 19.73 | 19.32 | 19.63 | 539,809 | -0.13(-0.64%) |
Oct 23, 2003 | 19.72 | 20.36 | 19.66 | 19.76 | 818,142 | +0.03(+0.17%) |
Oct 22, 2003 | 19.81 | 19.82 | 19.60 | 19.72 | 616,671 | -0.30(-1.48%) |
Oct 21, 2003 | 20.09 | 20.14 | 19.94 | 20.02 | 547,000 | -0.13(-0.63%) |
Oct 20, 2003 | 20.29 | 20.32 | 19.86 | 20.15 | 847,378 | +0.05(+0.25%) |
Oct 17, 2003 | 20.25 | 20.36 | 20.04 | 20.10 | 1,145,281 | -0.15(-0.75%) |
Oct 16, 2003 | 19.28 | 20.21 | 18.96 | 20.25 | 1,639,232 | +0.97(+5.02%) |
Oct 15, 2003 | 19.37 | 19.49 | 19.22 | 19.28 | 594,037 | -0.08(-0.44%) |
Oct 14, 2003 | 19.14 | 19.52 | 19.14 | 19.37 | 643,432 | +0.09(+0.48%) |
Oct 13, 2003 | 19.09 | 19.38 | 19.17 | 19.27 | 288,353 | +0.19(+0.98%) |
Oct 10, 2003 | 19.09 | 19.22 | 19.01 | 19.09 | 671,018 | +0.00(+0.00%) |
Oct 09, 2003 | 19.38 | 19.60 | 19.09 | 19.09 | 943,575 | -0.04(-0.22%) |
Oct 08, 2003 | 19.48 | 19.59 | 19.09 | 19.13 | 1,102,841 | -0.35(-1.79%) |
Oct 07, 2003 | 19.09 | 19.50 | 18.99 | 19.48 | 701,787 | +0.35(+1.82%) |
Oct 06, 2003 | 19.04 | 19.26 | 18.96 | 19.13 | 635,651 | -0.02(-0.09%) |
Oct 03, 2003 | 19.09 | 19.37 | 19.12 | 19.15 | 807,414 | +0.05(+0.27%) |
Oct 02, 2003 | 19.09 | 19.19 | 19.02 | 19.09 | 553,248 | -0.08(-0.44%) |
Oct 01, 2003 | 18.89 | 19.22 | 18.89 | 19.18 | 839,715 | +0.29(+1.53%) |
Sep 30, 2003 | 19.30 | 19.30 | 18.76 | 18.89 | 585,431 | -0.41(-2.11%) |
Sep 29, 2003 | 18.83 | 19.33 | 18.79 | 19.30 | 812,248 | +0.47(+2.52%) |
Sep 26, 2003 | 19.25 | 19.25 | 18.75 | 18.82 | 1,068,654 | -0.42(-2.20%) |
Sep 25, 2003 | 19.65 | 19.68 | 19.25 | 19.25 | 1,239,356 | -0.52(-2.62%) |
Sep 24, 2003 | 20.01 | 20.36 | 19.71 | 19.76 | 853,037 | -0.24(-1.19%) |
Sep 23, 2003 | 19.58 | 20.08 | 19.51 | 20.00 | 1,409,232 | +0.42(+2.17%) |
Sep 22, 2003 | 19.51 | 19.72 | 19.26 | 19.58 | 1,192,672 | -0.06(-0.30%) |
Sep 19, 2003 | 19.54 | 19.64 | 19.52 | 19.64 | 531,321 | +0.03(+0.17%) |
Sep 18, 2003 | 19.52 | 19.61 | 19.52 | 19.60 | 992,027 | +0.08(+0.43%) |
Sep 17, 2003 | 19.47 | 19.70 | 19.29 | 19.52 | 977,998 | +0.42(+2.18%) |
Sep 16, 2003 | 18.84 | 19.17 | 18.65 | 19.10 | 690,116 | +0.36(+1.90%) |
Sep 15, 2003 | 18.96 | 18.96 | 18.67 | 18.75 | 393,156 | -0.15(-0.81%) |
Sep 12, 2003 | 18.81 | 18.98 | 18.49 | 18.90 | 410,132 | +0.04(+0.22%) |
Sep 11, 2003 | 18.84 | 19.02 | 18.71 | 18.86 | 631,761 | +0.28(+1.51%) |
Sep 10, 2003 | 19.26 | 19.31 | 18.42 | 18.58 | 1,084,569 | -0.62(-3.23%) |
Sep 09, 2003 | 19.47 | 19.47 | 19.11 | 19.20 | 570,695 | -0.26(-1.35%) |
Sep 08, 2003 | 19.51 | 19.65 | 19.46 | 19.46 | 422,510 | -0.09(-0.48%) |
Sep 05, 2003 | 19.86 | 19.86 | 19.47 | 19.55 | 514,109 | -0.27(-1.37%) |
Sep 04, 2003 | 19.75 | 19.96 | 19.75 | 19.82 | 489,706 | -0.12(-0.60%) |
Sep 03, 2003 | 19.51 | 20.04 | 19.51 | 19.94 | 545,585 | +0.22(+1.12%) |
Sep 02, 2003 | 19.41 | 19.87 | 19.27 | 19.72 | 523,776 | +0.26(+1.35%) |
Aug 29, 2003 | 19.31 | 19.51 | 19.26 | 19.46 | 323,248 | +0.10(+0.53%) |
Aug 28, 2003 | 19.37 | 19.47 | 19.17 | 19.36 | 518,353 | +0.08(+0.40%) |
Aug 27, 2003 | 19.28 | 19.35 | 19.09 | 19.28 | 285,878 | +0.08(+0.40%) |
Aug 26, 2003 | 19.00 | 19.32 | 18.86 | 19.20 | 376,887 | -0.03(-0.18%) |
Aug 25, 2003 | 19.15 | 19.34 | 19.01 | 19.24 | 372,290 | -0.18(-0.92%) |
Aug 22, 2003 | 19.62 | 19.82 | 19.29 | 19.42 | 389,619 | -0.25(-1.29%) |
Aug 21, 2003 | 19.36 | 19.89 | 19.21 | 19.67 | 643,668 | +0.22(+1.13%) |
Aug 20, 2003 | 19.09 | 19.55 | 19.00 | 19.45 | 587,553 | +0.11(+0.57%) |
Aug 19, 2003 | 19.20 | 19.39 | 19.00 | 19.34 | 406,831 | +0.03(+0.13%) |
Aug 18, 2003 | 18.85 | 19.36 | 18.85 | 19.31 | 894,651 | +0.35(+1.83%) |
Aug 15, 2003 | 19.16 | 19.21 | 18.83 | 18.97 | 323,484 | -0.20(-1.02%) |
Aug 14, 2003 | 19.10 | 19.26 | 18.98 | 19.16 | 489,824 | +0.06(+0.31%) |
Aug 13, 2003 | 19.36 | 19.43 | 18.92 | 19.10 | 634,355 | -0.06(-0.31%) |
Aug 12, 2003 | 18.98 | 19.20 | 18.85 | 19.16 | 512,223 | +0.09(+0.49%) |
Aug 11, 2003 | 19.36 | 19.41 | 18.80 | 19.07 | 777,235 | -0.38(-1.96%) |
Aug 08, 2003 | 19.43 | 19.52 | 19.16 | 19.45 | 514,816 | +0.15(+0.79%) |
Aug 07, 2003 | 18.98 | 19.35 | 18.93 | 19.30 | 903,257 | +0.25(+1.29%) |
Aug 06, 2003 | 18.79 | 19.16 | 18.67 | 19.05 | 994,620 | +0.46(+2.46%) |
Aug 05, 2003 | 18.96 | 19.07 | 18.55 | 18.59 | 1,005,584 | -0.62(-3.22%) |
Aug 04, 2003 | 19.26 | 19.43 | 19.05 | 19.21 | 1,202,221 | -0.14(-0.70%) |