Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2003 | 23.83 | 23.83 | 23.22 | 23.22 | 298,936 | -0.60(-2.52%) |
Oct 30, 2003 | 24.04 | 24.04 | 23.73 | 23.82 | 103,815 | -0.21(-0.88%) |
Oct 29, 2003 | 24.12 | 24.12 | 23.82 | 24.03 | 256,744 | -0.05(-0.19%) |
Oct 28, 2003 | 24.11 | 24.31 | 23.91 | 24.07 | 158,917 | -0.04(-0.16%) |
Oct 27, 2003 | 23.85 | 24.40 | 23.78 | 24.11 | 133,629 | +0.22(+0.91%) |
Oct 24, 2003 | 24.04 | 24.10 | 23.70 | 23.89 | 104,481 | -0.15(-0.63%) |
Oct 23, 2003 | 24.00 | 24.19 | 23.85 | 24.04 | 126,841 | +0.00(+0.00%) |
Oct 22, 2003 | 24.61 | 24.61 | 23.85 | 24.04 | 131,233 | -0.56(-2.29%) |
Oct 21, 2003 | 24.64 | 25.28 | 24.55 | 24.61 | 112,467 | -0.04(-0.15%) |
Oct 20, 2003 | 24.53 | 25.00 | 24.53 | 24.64 | 123,247 | +0.26(+1.08%) |
Oct 17, 2003 | 24.91 | 25.01 | 24.37 | 24.38 | 143,345 | -0.29(-1.19%) |
Oct 16, 2003 | 24.61 | 25.09 | 24.61 | 24.67 | 143,611 | -0.08(-0.33%) |
Oct 15, 2003 | 24.69 | 24.79 | 24.51 | 24.76 | 160,648 | +0.15(+0.61%) |
Oct 14, 2003 | 25.00 | 25.03 | 24.37 | 24.61 | 209,894 | -0.34(-1.36%) |
Oct 13, 2003 | 24.37 | 24.94 | 24.37 | 24.94 | 200,976 | +0.53(+2.19%) |
Oct 10, 2003 | 24.57 | 24.57 | 24.09 | 24.41 | 154,791 | -0.16(-0.64%) |
Oct 09, 2003 | 24.38 | 24.79 | 24.31 | 24.57 | 227,063 | +0.35(+1.46%) |
Oct 08, 2003 | 24.28 | 24.31 | 24.16 | 24.22 | 97,293 | -0.13(-0.52%) |
Oct 07, 2003 | 24.23 | 24.34 | 23.85 | 24.34 | 125,111 | -0.08(-0.31%) |
Oct 06, 2003 | 24.36 | 24.55 | 24.28 | 24.42 | 76,663 | +0.06(+0.25%) |
Oct 03, 2003 | 23.97 | 24.49 | 23.97 | 24.36 | 119,255 | +0.58(+2.43%) |
Oct 02, 2003 | 23.63 | 23.87 | 23.61 | 23.78 | 82,387 | +0.06(+0.25%) |
Oct 01, 2003 | 23.15 | 23.72 | 23.14 | 23.72 | 110,603 | +0.55(+2.37%) |
Sep 30, 2003 | 22.80 | 23.30 | 22.31 | 23.17 | 189,530 | +0.29(+1.28%) |
Sep 29, 2003 | 22.42 | 22.89 | 22.35 | 22.88 | 96,495 | +0.46(+2.04%) |
Sep 26, 2003 | 23.01 | 23.10 | 22.40 | 22.42 | 127,107 | -0.59(-2.58%) |
Sep 25, 2003 | 23.33 | 23.55 | 22.97 | 23.01 | 165,705 | -0.28(-1.19%) |
Sep 24, 2003 | 23.87 | 24.01 | 23.25 | 23.29 | 96,362 | -0.53(-2.21%) |
Sep 23, 2003 | 23.91 | 23.97 | 23.68 | 23.82 | 244,366 | -0.08(-0.35%) |
Sep 22, 2003 | 23.98 | 24.09 | 23.79 | 23.90 | 153,061 | -0.01(-0.03%) |
Sep 19, 2003 | 23.67 | 24.12 | 23.60 | 23.91 | 212,289 | +0.13(+0.54%) |
Sep 18, 2003 | 23.55 | 23.83 | 23.52 | 23.78 | 194,987 | +0.23(+0.96%) |
Sep 17, 2003 | 23.70 | 23.70 | 23.33 | 23.55 | 139,086 | -0.11(-0.48%) |
Sep 16, 2003 | 23.18 | 23.70 | 23.18 | 23.67 | 176,353 | +0.49(+2.11%) |
Sep 15, 2003 | 23.03 | 23.55 | 22.83 | 23.18 | 101,553 | +0.15(+0.65%) |
Sep 12, 2003 | 23.14 | 23.26 | 22.92 | 23.03 | 179,148 | -0.16(-0.68%) |
Sep 11, 2003 | 23.07 | 23.39 | 23.07 | 23.19 | 147,471 | +0.06(+0.26%) |
Sep 10, 2003 | 23.29 | 23.42 | 23.10 | 23.13 | 306,788 | -0.17(-0.71%) |
Sep 09, 2003 | 23.31 | 23.34 | 23.11 | 23.29 | 216,815 | -0.04(-0.16%) |
Sep 08, 2003 | 23.10 | 23.55 | 22.97 | 23.33 | 205,368 | +0.23(+0.98%) |
Sep 05, 2003 | 23.33 | 23.37 | 22.84 | 23.10 | 182,609 | -0.26(-1.13%) |
Sep 04, 2003 | 23.37 | 23.74 | 23.16 | 23.37 | 329,681 | -0.06(-0.26%) |
Sep 03, 2003 | 23.22 | 23.76 | 23.22 | 23.43 | 195,652 | +0.27(+1.17%) |
Sep 02, 2003 | 22.84 | 23.25 | 22.80 | 23.16 | 221,473 | +0.20(+0.85%) |
Aug 29, 2003 | 22.46 | 22.99 | 22.46 | 22.96 | 126,575 | +0.46(+2.04%) |
Aug 28, 2003 | 22.13 | 22.56 | 21.89 | 22.50 | 121,384 | +0.45(+2.04%) |
Aug 27, 2003 | 22.05 | 22.13 | 21.83 | 22.05 | 76,930 | +0.04(+0.17%) |
Aug 26, 2003 | 21.83 | 22.16 | 21.34 | 22.01 | 159,849 | +0.20(+0.93%) |
Aug 25, 2003 | 22.01 | 22.01 | 21.61 | 21.81 | 211,491 | -0.60(-2.68%) |
Aug 22, 2003 | 22.46 | 22.59 | 22.28 | 22.41 | 227,729 | -0.12(-0.53%) |
Aug 21, 2003 | 22.39 | 22.73 | 22.37 | 22.53 | 201,642 | +0.05(+0.23%) |
Aug 20, 2003 | 21.75 | 22.49 | 21.67 | 22.48 | 369,344 | +0.70(+3.21%) |
Aug 19, 2003 | 21.49 | 21.79 | 21.41 | 21.78 | 155,191 | +0.41(+1.90%) |
Aug 18, 2003 | 21.16 | 21.39 | 20.96 | 21.38 | 122,183 | +0.29(+1.39%) |
Aug 15, 2003 | 21.08 | 21.23 | 20.85 | 21.08 | 63,753 | +0.02(+0.07%) |
Aug 14, 2003 | 21.00 | 21.15 | 20.79 | 21.07 | 126,176 | +0.16(+0.75%) |
Aug 13, 2003 | 20.75 | 21.00 | 20.74 | 20.91 | 109,672 | +0.16(+0.76%) |
Aug 12, 2003 | 20.36 | 20.75 | 20.21 | 20.75 | 112,600 | +0.39(+1.92%) |
Aug 11, 2003 | 20.36 | 20.51 | 20.05 | 20.36 | 181,943 | -0.05(-0.26%) |
Aug 08, 2003 | 20.59 | 20.80 | 20.41 | 20.41 | 161,713 | -0.08(-0.40%) |
Aug 07, 2003 | 20.43 | 20.54 | 20.22 | 20.50 | 87,711 | +0.08(+0.37%) |
Aug 06, 2003 | 20.55 | 20.70 | 20.35 | 20.42 | 172,493 | -0.13(-0.62%) |
Aug 05, 2003 | 20.81 | 20.86 | 20.53 | 20.55 | 108,607 | -0.24(-1.16%) |
Aug 04, 2003 | 20.92 | 21.04 | 20.56 | 20.79 | 159,450 | -0.07(-0.32%) |