Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2003 | 24.02 | 24.07 | 23.44 | 23.44 | 1,278,924 | -0.42(-1.76%) |
Oct 30, 2003 | 24.40 | 24.40 | 23.82 | 23.86 | 1,750,188 | -0.06(-0.25%) |
Oct 29, 2003 | 23.52 | 23.93 | 23.42 | 23.92 | 2,142,195 | +0.29(+1.21%) |
Oct 28, 2003 | 22.81 | 23.72 | 22.81 | 23.63 | 1,774,428 | +1.06(+4.70%) |
Oct 27, 2003 | 22.49 | 22.89 | 22.43 | 22.57 | 1,232,463 | +0.34(+1.51%) |
Oct 24, 2003 | 22.48 | 22.60 | 21.88 | 22.23 | 1,530,479 | -0.45(-2.00%) |
Oct 23, 2003 | 22.94 | 23.02 | 22.44 | 22.69 | 1,747,574 | -0.69(-2.95%) |
Oct 22, 2003 | 24.25 | 24.25 | 23.03 | 23.38 | 1,327,286 | -0.87(-3.58%) |
Oct 21, 2003 | 24.15 | 24.36 | 23.23 | 24.25 | 2,385,075 | +1.02(+4.38%) |
Oct 20, 2003 | 23.23 | 23.38 | 22.99 | 23.23 | 795,421 | +0.13(+0.58%) |
Oct 17, 2003 | 23.60 | 23.81 | 22.88 | 23.09 | 1,023,686 | -0.50(-2.14%) |
Oct 16, 2003 | 23.92 | 23.94 | 23.47 | 23.60 | 980,789 | -0.32(-1.34%) |
Oct 15, 2003 | 24.57 | 24.61 | 23.82 | 23.92 | 1,182,318 | -0.32(-1.32%) |
Oct 14, 2003 | 23.73 | 24.29 | 23.57 | 24.24 | 1,396,324 | +0.53(+2.24%) |
Oct 13, 2003 | 23.68 | 23.82 | 23.62 | 23.71 | 538,044 | +0.23(+0.97%) |
Oct 10, 2003 | 23.67 | 23.86 | 23.29 | 23.48 | 913,534 | -0.09(-0.39%) |
Oct 09, 2003 | 23.16 | 23.94 | 23.16 | 23.57 | 2,300,709 | +0.85(+3.74%) |
Oct 08, 2003 | 23.69 | 23.75 | 22.55 | 22.72 | 2,225,848 | -0.98(-4.12%) |
Oct 07, 2003 | 23.92 | 23.78 | 23.32 | 23.70 | 1,641,343 | -0.22(-0.91%) |
Oct 06, 2003 | 23.23 | 23.99 | 23.23 | 23.92 | 1,699,330 | +0.76(+3.27%) |
Oct 03, 2003 | 23.12 | 23.66 | 23.07 | 23.16 | 2,055,333 | +0.76(+3.38%) |
Oct 02, 2003 | 22.18 | 22.42 | 22.07 | 22.40 | 1,653,582 | +0.40(+1.84%) |
Oct 01, 2003 | 22.39 | 22.50 | 21.74 | 22.00 | 1,638,610 | +0.08(+0.35%) |
Sep 30, 2003 | 21.75 | 22.13 | 21.56 | 21.92 | 1,992,830 | +0.13(+0.62%) |
Sep 29, 2003 | 21.82 | 22.05 | 21.55 | 21.79 | 1,688,636 | +0.33(+1.53%) |
Sep 26, 2003 | 22.09 | 22.20 | 21.40 | 21.46 | 1,805,204 | -0.74(-3.34%) |
Sep 25, 2003 | 22.72 | 22.76 | 22.19 | 22.20 | 3,067,136 | -0.10(-0.45%) |
Sep 24, 2003 | 23.97 | 23.97 | 22.26 | 22.30 | 3,137,244 | -1.65(-6.89%) |
Sep 23, 2003 | 23.98 | 23.98 | 23.82 | 23.95 | 1,981,780 | +0.18(+0.74%) |
Sep 22, 2003 | 24.67 | 24.67 | 23.77 | 23.77 | 1,910,009 | -0.89(-3.62%) |
Sep 19, 2003 | 24.35 | 25.24 | 24.28 | 24.67 | 3,544,579 | -0.12(-0.48%) |
Sep 18, 2003 | 24.41 | 24.81 | 24.23 | 24.78 | 2,425,833 | +0.21(+0.86%) |
Sep 17, 2003 | 24.41 | 24.66 | 24.24 | 24.57 | 1,525,369 | +0.00(+0.00%) |
Sep 16, 2003 | 23.77 | 24.65 | 23.85 | 24.57 | 1,558,759 | +0.80(+3.36%) |
Sep 15, 2003 | 23.65 | 23.98 | 23.41 | 23.77 | 937,061 | +0.13(+0.53%) |
Sep 12, 2003 | 23.69 | 23.75 | 23.31 | 23.65 | 1,053,511 | -0.08(-0.35%) |
Sep 11, 2003 | 23.23 | 23.88 | 23.17 | 23.73 | 1,003,485 | +0.53(+2.29%) |
Sep 10, 2003 | 24.13 | 24.14 | 23.14 | 23.20 | 1,250,049 | -0.95(-3.94%) |
Sep 09, 2003 | 24.47 | 24.47 | 23.98 | 24.15 | 974,729 | -0.32(-1.31%) |
Sep 08, 2003 | 24.28 | 24.73 | 24.20 | 24.47 | 1,527,746 | +0.30(+1.25%) |
Sep 05, 2003 | 23.90 | 24.89 | 23.90 | 24.17 | 1,812,928 | -0.14(-0.59%) |
Sep 04, 2003 | 24.07 | 24.48 | 23.93 | 24.31 | 1,734,265 | +0.34(+1.40%) |
Sep 03, 2003 | 24.18 | 24.78 | 23.93 | 23.98 | 2,096,090 | -0.01(-0.04%) |
Sep 02, 2003 | 23.71 | 23.98 | 23.36 | 23.98 | 978,651 | +0.29(+1.24%) |
Aug 29, 2003 | 23.15 | 23.69 | 23.06 | 23.69 | 1,268,467 | +0.54(+2.33%) |
Aug 28, 2003 | 23.03 | 23.21 | 22.79 | 23.15 | 1,113,043 | +0.13(+0.55%) |
Aug 27, 2003 | 22.72 | 23.08 | 22.72 | 23.03 | 1,035,212 | +0.29(+1.26%) |
Aug 26, 2003 | 22.43 | 22.81 | 22.18 | 22.74 | 1,488,771 | +0.03(+0.11%) |
Aug 25, 2003 | 23.08 | 23.13 | 22.45 | 22.71 | 1,467,738 | -0.36(-1.57%) |
Aug 22, 2003 | 23.69 | 23.73 | 22.87 | 23.08 | 1,951,717 | -0.24(-1.05%) |
Aug 21, 2003 | 23.10 | 23.45 | 22.92 | 23.32 | 1,574,682 | +0.26(+1.13%) |
Aug 20, 2003 | 22.89 | 23.13 | 22.66 | 23.06 | 1,948,865 | +0.17(+0.74%) |
Aug 19, 2003 | 21.91 | 23.13 | 21.91 | 22.89 | 3,980,790 | +0.98(+4.49%) |
Aug 18, 2003 | 20.95 | 21.91 | 20.91 | 21.91 | 2,039,529 | +1.00(+4.79%) |
Aug 15, 2003 | 20.80 | 21.08 | 20.73 | 20.90 | 1,228,423 | -0.10(-0.48%) |
Aug 14, 2003 | 20.66 | 21.01 | 20.31 | 21.01 | 1,937,576 | +0.46(+2.25%) |
Aug 13, 2003 | 20.19 | 20.76 | 20.09 | 20.54 | 2,010,417 | +0.37(+1.84%) |
Aug 12, 2003 | 19.40 | 20.20 | 19.24 | 20.17 | 2,006,377 | +0.85(+4.40%) |
Aug 11, 2003 | 19.05 | 19.34 | 19.05 | 19.32 | 1,034,142 | +0.30(+1.59%) |
Aug 08, 2003 | 19.06 | 19.24 | 18.77 | 19.02 | 1,960,629 | +0.06(+0.31%) |
Aug 07, 2003 | 18.81 | 19.10 | 18.74 | 18.96 | 1,275,716 | +0.19(+1.03%) |
Aug 06, 2003 | 19.06 | 19.06 | 18.68 | 18.77 | 2,249,851 | -0.29(-1.55%) |
Aug 05, 2003 | 19.40 | 19.53 | 19.03 | 19.06 | 1,888,977 | -0.42(-2.16%) |
Aug 04, 2003 | 19.39 | 19.67 | 19.14 | 19.48 | 1,401,077 | +0.13(+0.65%) |