Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2003 | 23.96 | 23.45 | 23.09 | 23.09 | 149,490 | -0.86(-3.60%) |
Oct 30, 2003 | 24.00 | 24.00 | 23.92 | 23.96 | 130,297 | +0.18(+0.75%) |
Oct 29, 2003 | 23.59 | 23.89 | 23.59 | 23.78 | 89,139 | +0.15(+0.62%) |
Oct 28, 2003 | 23.57 | 23.69 | 23.57 | 23.63 | 95,324 | +0.05(+0.20%) |
Oct 27, 2003 | 23.28 | 23.82 | 23.24 | 23.59 | 134,775 | +0.35(+1.51%) |
Oct 24, 2003 | 23.59 | 23.69 | 23.21 | 23.24 | 224,341 | -0.33(-1.41%) |
Oct 23, 2003 | 23.45 | 23.62 | 23.40 | 23.57 | 97,030 | -0.07(-0.28%) |
Oct 22, 2003 | 23.72 | 23.82 | 23.45 | 23.63 | 134,562 | -0.20(-0.85%) |
Oct 21, 2003 | 23.82 | 23.87 | 23.74 | 23.84 | 176,360 | -0.10(-0.43%) |
Oct 20, 2003 | 24.52 | 24.71 | 23.91 | 23.94 | 323,504 | -0.85(-3.42%) |
Oct 17, 2003 | 24.50 | 24.82 | 24.29 | 24.79 | 146,504 | +0.29(+1.17%) |
Oct 16, 2003 | 24.21 | 24.62 | 24.21 | 24.50 | 182,117 | +0.33(+1.36%) |
Oct 15, 2003 | 24.03 | 24.22 | 23.98 | 24.17 | 135,842 | +0.11(+0.45%) |
Oct 14, 2003 | 24.04 | 24.14 | 23.98 | 24.07 | 137,974 | +0.15(+0.63%) |
Oct 13, 2003 | 23.77 | 23.97 | 23.74 | 23.92 | 94,470 | +0.15(+0.61%) |
Oct 10, 2003 | 23.92 | 24.01 | 23.71 | 23.77 | 100,655 | -0.09(-0.37%) |
Oct 09, 2003 | 23.64 | 23.89 | 23.64 | 23.86 | 96,390 | +0.12(+0.51%) |
Oct 08, 2003 | 23.84 | 23.79 | 23.60 | 23.74 | 121,767 | -0.10(-0.41%) |
Oct 07, 2003 | 23.68 | 23.91 | 23.68 | 23.84 | 118,568 | +0.24(+1.01%) |
Oct 06, 2003 | 23.45 | 23.65 | 23.41 | 23.60 | 119,634 | +0.17(+0.72%) |
Oct 03, 2003 | 23.33 | 23.42 | 23.26 | 23.43 | 119,634 | +0.12(+0.52%) |
Oct 02, 2003 | 23.15 | 23.32 | 23.08 | 23.31 | 115,156 | +0.26(+1.14%) |
Oct 01, 2003 | 22.86 | 23.07 | 22.84 | 23.04 | 113,876 | +0.15(+0.63%) |
Sep 30, 2003 | 22.86 | 22.98 | 22.80 | 22.90 | 111,317 | +0.04(+0.16%) |
Sep 29, 2003 | 22.88 | 22.93 | 22.76 | 22.86 | 103,854 | -0.07(-0.31%) |
Sep 26, 2003 | 23.13 | 23.14 | 22.93 | 22.93 | 98,949 | -0.17(-0.73%) |
Sep 25, 2003 | 22.97 | 23.16 | 22.99 | 23.10 | 92,551 | +0.13(+0.55%) |
Sep 24, 2003 | 23.14 | 23.17 | 22.99 | 22.97 | 75,064 | -0.16(-0.71%) |
Sep 23, 2003 | 23.02 | 23.21 | 22.93 | 23.14 | 92,764 | +0.18(+0.80%) |
Sep 22, 2003 | 22.96 | 23.01 | 22.87 | 22.95 | 66,748 | -0.00(-0.02%) |
Sep 19, 2003 | 23.01 | 23.09 | 22.96 | 22.96 | 50,114 | -0.00(-0.02%) |
Sep 18, 2003 | 22.72 | 22.96 | 22.71 | 22.96 | 69,520 | +0.24(+1.05%) |
Sep 17, 2003 | 22.91 | 22.93 | 22.64 | 22.72 | 103,214 | -0.19(-0.82%) |
Sep 16, 2003 | 22.96 | 23.14 | 22.91 | 22.91 | 66,961 | -0.05(-0.20%) |
Sep 15, 2003 | 22.98 | 23.18 | 22.95 | 22.96 | 71,652 | -0.04(-0.16%) |
Sep 12, 2003 | 22.86 | 23.00 | 22.79 | 23.00 | 119,208 | +0.21(+0.91%) |
Sep 11, 2003 | 22.63 | 22.80 | 22.61 | 22.79 | 98,736 | +0.02(+0.08%) |
Sep 10, 2003 | 22.93 | 22.98 | 22.65 | 22.77 | 113,237 | -0.14(-0.59%) |
Sep 09, 2003 | 23.09 | 23.09 | 22.79 | 22.91 | 85,940 | -0.12(-0.53%) |
Sep 08, 2003 | 22.84 | 23.09 | 22.79 | 23.03 | 113,663 | +0.15(+0.68%) |
Sep 05, 2003 | 23.02 | 23.02 | 22.83 | 22.87 | 99,162 | -0.15(-0.65%) |
Sep 04, 2003 | 23.28 | 23.30 | 22.93 | 23.02 | 109,185 | -0.26(-1.11%) |
Sep 03, 2003 | 23.06 | 23.30 | 22.93 | 23.28 | 147,784 | +0.26(+1.12%) |
Sep 02, 2003 | 23.26 | 23.30 | 23.00 | 23.02 | 111,104 | -0.23(-1.01%) |
Aug 29, 2003 | 23.28 | 23.31 | 23.15 | 23.26 | 53,526 | +0.00(+0.00%) |
Aug 28, 2003 | 23.31 | 23.33 | 23.14 | 23.26 | 73,998 | +0.00(+0.00%) |
Aug 27, 2003 | 23.07 | 23.33 | 23.07 | 23.26 | 78,263 | +0.20(+0.87%) |
Aug 26, 2003 | 22.98 | 23.18 | 22.93 | 23.06 | 87,220 | +0.06(+0.26%) |
Aug 25, 2003 | 23.40 | 23.40 | 22.98 | 23.00 | 75,064 | -0.33(-1.43%) |
Aug 22, 2003 | 23.28 | 23.37 | 23.22 | 23.33 | 100,868 | +0.07(+0.30%) |
Aug 21, 2003 | 23.09 | 23.26 | 23.08 | 23.26 | 109,825 | +0.28(+1.22%) |
Aug 20, 2003 | 22.91 | 22.98 | 22.71 | 22.98 | 88,926 | +0.16(+0.70%) |
Aug 19, 2003 | 22.91 | 22.93 | 22.79 | 22.82 | 80,396 | -0.17(-0.73%) |
Aug 18, 2003 | 22.77 | 22.99 | 22.54 | 22.99 | 111,317 | +0.17(+0.74%) |
Aug 15, 2003 | 23.28 | 23.28 | 22.74 | 22.82 | 124,539 | -0.07(-0.29%) |
Aug 14, 2003 | 22.77 | 22.91 | 22.64 | 22.88 | 152,902 | +0.14(+0.62%) |
Aug 13, 2003 | 22.74 | 22.79 | 22.60 | 22.74 | 89,566 | +0.16(+0.73%) |
Aug 12, 2003 | 22.41 | 22.58 | 22.41 | 22.58 | 115,369 | +0.17(+0.77%) |
Aug 11, 2003 | 22.18 | 22.58 | 22.18 | 22.41 | 169,109 | +0.37(+1.68%) |
Aug 08, 2003 | 21.90 | 22.04 | 21.85 | 22.03 | 101,934 | +0.21(+0.95%) |
Aug 07, 2003 | 21.69 | 21.85 | 21.64 | 21.83 | 91,272 | +0.14(+0.65%) |
Aug 06, 2003 | 21.66 | 21.71 | 21.57 | 21.69 | 106,199 | +0.05(+0.22%) |
Aug 05, 2003 | 21.50 | 21.78 | 21.45 | 21.64 | 143,945 | +0.14(+0.65%) |
Aug 04, 2003 | 21.82 | 21.85 | 21.31 | 21.50 | 170,602 | -0.32(-1.48%) |