Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2003 | 24.03 | 24.09 | 23.45 | 23.45 | 1,278,056 | -0.42(-1.76%) |
Oct 30, 2003 | 24.41 | 24.41 | 23.83 | 23.87 | 1,749,000 | -0.06(-0.25%) |
Oct 29, 2003 | 23.54 | 23.94 | 23.44 | 23.93 | 2,140,741 | +0.29(+1.21%) |
Oct 28, 2003 | 22.83 | 23.73 | 22.83 | 23.65 | 1,773,224 | +1.06(+4.70%) |
Oct 27, 2003 | 22.50 | 22.91 | 22.44 | 22.59 | 1,231,626 | +0.34(+1.51%) |
Oct 24, 2003 | 22.49 | 22.61 | 21.90 | 22.25 | 1,529,440 | -0.45(-2.00%) |
Oct 23, 2003 | 22.96 | 23.03 | 22.46 | 22.70 | 1,746,387 | -0.69(-2.95%) |
Oct 22, 2003 | 24.26 | 24.26 | 23.04 | 23.39 | 1,326,385 | -0.87(-3.58%) |
Oct 21, 2003 | 24.17 | 24.38 | 23.24 | 24.26 | 2,383,456 | +1.02(+4.38%) |
Oct 20, 2003 | 23.24 | 23.39 | 23.01 | 23.24 | 794,881 | +0.13(+0.58%) |
Oct 17, 2003 | 23.61 | 23.82 | 22.90 | 23.11 | 1,022,991 | -0.51(-2.14%) |
Oct 16, 2003 | 23.93 | 23.96 | 23.49 | 23.61 | 980,124 | -0.32(-1.34%) |
Oct 15, 2003 | 24.59 | 24.62 | 23.84 | 23.93 | 1,181,516 | -0.32(-1.32%) |
Oct 14, 2003 | 23.75 | 24.30 | 23.59 | 24.25 | 1,395,376 | +0.53(+2.24%) |
Oct 13, 2003 | 23.70 | 23.84 | 23.64 | 23.72 | 537,678 | +0.23(+0.97%) |
Oct 10, 2003 | 23.69 | 23.87 | 23.30 | 23.50 | 912,914 | -0.09(-0.39%) |
Oct 09, 2003 | 23.18 | 23.96 | 23.18 | 23.59 | 2,299,147 | +0.85(+3.74%) |
Oct 08, 2003 | 23.71 | 23.77 | 22.56 | 22.74 | 2,224,337 | -0.98(-4.12%) |
Oct 07, 2003 | 23.93 | 23.80 | 23.34 | 23.71 | 1,640,229 | -0.22(-0.92%) |
Oct 06, 2003 | 23.24 | 24.01 | 23.24 | 23.93 | 1,698,177 | +0.76(+3.27%) |
Oct 03, 2003 | 23.13 | 23.68 | 23.08 | 23.18 | 2,053,938 | +0.76(+3.38%) |
Oct 02, 2003 | 22.19 | 22.43 | 22.08 | 22.42 | 1,652,460 | +0.40(+1.84%) |
Oct 01, 2003 | 22.40 | 22.52 | 21.75 | 22.01 | 1,637,498 | +0.08(+0.35%) |
Sep 30, 2003 | 21.77 | 22.15 | 21.58 | 21.94 | 1,991,478 | +0.13(+0.62%) |
Sep 29, 2003 | 21.84 | 22.06 | 21.57 | 21.80 | 1,687,490 | +0.33(+1.53%) |
Sep 26, 2003 | 22.11 | 22.22 | 21.42 | 21.47 | 1,803,979 | -0.74(-3.34%) |
Sep 25, 2003 | 22.74 | 22.78 | 22.21 | 22.22 | 3,065,054 | -0.10(-0.45%) |
Sep 24, 2003 | 23.98 | 23.98 | 22.27 | 22.32 | 3,135,114 | -1.65(-6.89%) |
Sep 23, 2003 | 24.00 | 24.00 | 23.83 | 23.97 | 1,980,434 | +0.18(+0.74%) |
Sep 22, 2003 | 24.68 | 24.68 | 23.79 | 23.79 | 1,908,712 | -0.89(-3.62%) |
Sep 19, 2003 | 24.37 | 25.26 | 24.30 | 24.68 | 3,542,173 | -0.12(-0.48%) |
Sep 18, 2003 | 24.43 | 24.83 | 24.24 | 24.80 | 2,424,186 | +0.21(+0.86%) |
Sep 17, 2003 | 24.42 | 24.67 | 24.25 | 24.59 | 1,524,334 | +0.00(+0.00%) |
Sep 16, 2003 | 23.79 | 24.67 | 23.87 | 24.59 | 1,557,701 | +0.80(+3.36%) |
Sep 15, 2003 | 23.66 | 24.00 | 23.43 | 23.79 | 936,425 | +0.13(+0.53%) |
Sep 12, 2003 | 23.71 | 23.77 | 23.33 | 23.66 | 1,052,796 | -0.08(-0.35%) |
Sep 11, 2003 | 23.24 | 23.89 | 23.18 | 23.75 | 1,002,804 | +0.53(+2.28%) |
Sep 10, 2003 | 24.14 | 24.15 | 23.16 | 23.22 | 1,249,201 | -0.95(-3.94%) |
Sep 09, 2003 | 24.49 | 24.49 | 24.00 | 24.17 | 974,068 | -0.32(-1.31%) |
Sep 08, 2003 | 24.30 | 24.75 | 24.21 | 24.49 | 1,526,708 | +0.30(+1.25%) |
Sep 05, 2003 | 23.92 | 24.91 | 23.92 | 24.19 | 1,811,697 | -0.14(-0.59%) |
Sep 04, 2003 | 24.09 | 24.50 | 23.94 | 24.33 | 1,733,088 | +0.34(+1.40%) |
Sep 03, 2003 | 24.19 | 24.80 | 23.95 | 23.99 | 2,094,667 | -0.01(-0.03%) |
Sep 02, 2003 | 23.72 | 24.00 | 23.38 | 24.00 | 977,986 | +0.29(+1.24%) |
Aug 29, 2003 | 23.17 | 23.71 | 23.07 | 23.71 | 1,267,606 | +0.54(+2.33%) |
Aug 28, 2003 | 23.04 | 23.23 | 22.81 | 23.17 | 1,112,287 | +0.13(+0.55%) |
Aug 27, 2003 | 22.74 | 23.09 | 22.74 | 23.04 | 1,034,509 | +0.29(+1.26%) |
Aug 26, 2003 | 22.44 | 22.82 | 22.20 | 22.75 | 1,487,760 | +0.03(+0.11%) |
Aug 25, 2003 | 23.09 | 23.15 | 22.47 | 22.73 | 1,466,742 | -0.36(-1.57%) |
Aug 22, 2003 | 23.71 | 23.75 | 22.88 | 23.09 | 1,950,392 | -0.24(-1.05%) |
Aug 21, 2003 | 23.12 | 23.47 | 22.94 | 23.34 | 1,573,613 | +0.26(+1.13%) |
Aug 20, 2003 | 22.91 | 23.15 | 22.68 | 23.07 | 1,947,542 | +0.17(+0.74%) |
Aug 19, 2003 | 21.92 | 23.14 | 21.92 | 22.91 | 3,978,087 | +0.99(+4.49%) |
Aug 18, 2003 | 20.97 | 21.93 | 20.93 | 21.92 | 2,038,145 | +1.00(+4.79%) |
Aug 15, 2003 | 20.81 | 21.10 | 20.74 | 20.92 | 1,227,589 | -0.10(-0.48%) |
Aug 14, 2003 | 20.67 | 21.03 | 20.32 | 21.02 | 1,936,261 | +0.46(+2.25%) |
Aug 13, 2003 | 20.20 | 20.78 | 20.10 | 20.56 | 2,009,052 | +0.37(+1.84%) |
Aug 12, 2003 | 19.41 | 20.21 | 19.25 | 20.19 | 2,005,015 | +0.85(+4.40%) |
Aug 11, 2003 | 19.07 | 19.35 | 19.07 | 19.34 | 1,033,440 | +0.30(+1.59%) |
Aug 08, 2003 | 19.07 | 19.25 | 18.78 | 19.03 | 1,959,298 | +0.06(+0.31%) |
Aug 07, 2003 | 18.82 | 19.12 | 18.75 | 18.97 | 1,274,850 | +0.19(+1.03%) |
Aug 06, 2003 | 19.07 | 19.07 | 18.70 | 18.78 | 2,248,324 | -0.29(-1.55%) |
Aug 05, 2003 | 19.41 | 19.55 | 19.04 | 19.07 | 1,887,694 | -0.42(-2.16%) |
Aug 04, 2003 | 19.40 | 19.68 | 19.15 | 19.50 | 1,400,126 | +0.13(+0.65%) |