Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2003 | 24.34 | 24.34 | 23.71 | 23.71 | 292,737 | -0.61(-2.52%) |
Oct 30, 2003 | 24.55 | 24.55 | 24.23 | 24.32 | 101,663 | -0.21(-0.88%) |
Oct 29, 2003 | 24.63 | 24.63 | 24.32 | 24.54 | 251,420 | -0.05(-0.19%) |
Oct 28, 2003 | 24.62 | 24.82 | 24.42 | 24.58 | 155,622 | -0.04(-0.16%) |
Oct 27, 2003 | 24.36 | 24.92 | 24.28 | 24.62 | 130,858 | +0.22(+0.91%) |
Oct 24, 2003 | 24.54 | 24.61 | 24.21 | 24.40 | 102,314 | -0.15(-0.63%) |
Oct 23, 2003 | 24.51 | 24.71 | 24.36 | 24.55 | 124,211 | +0.00(+0.00%) |
Oct 22, 2003 | 25.13 | 25.13 | 24.35 | 24.55 | 128,512 | -0.58(-2.29%) |
Oct 21, 2003 | 25.17 | 25.82 | 25.07 | 25.13 | 110,135 | -0.04(-0.15%) |
Oct 20, 2003 | 25.05 | 25.53 | 25.05 | 25.17 | 120,692 | +0.27(+1.08%) |
Oct 17, 2003 | 25.43 | 25.54 | 24.89 | 24.90 | 140,373 | -0.30(-1.19%) |
Oct 16, 2003 | 25.13 | 25.62 | 25.13 | 25.20 | 140,634 | -0.08(-0.33%) |
Oct 15, 2003 | 25.21 | 25.32 | 25.03 | 25.28 | 157,317 | +0.15(+0.61%) |
Oct 14, 2003 | 25.53 | 25.56 | 24.89 | 25.13 | 205,542 | -0.35(-1.36%) |
Oct 13, 2003 | 24.89 | 25.47 | 24.89 | 25.47 | 196,809 | +0.54(+2.19%) |
Oct 10, 2003 | 25.09 | 25.09 | 24.60 | 24.93 | 151,582 | -0.16(-0.64%) |
Oct 09, 2003 | 24.90 | 25.31 | 24.83 | 25.09 | 222,355 | +0.36(+1.46%) |
Oct 08, 2003 | 24.79 | 24.82 | 24.67 | 24.73 | 95,276 | -0.13(-0.52%) |
Oct 07, 2003 | 24.74 | 24.86 | 24.36 | 24.86 | 122,517 | -0.08(-0.31%) |
Oct 06, 2003 | 24.87 | 25.07 | 24.79 | 24.94 | 75,074 | +0.06(+0.25%) |
Oct 03, 2003 | 24.47 | 25.00 | 24.47 | 24.87 | 116,782 | +0.59(+2.43%) |
Oct 02, 2003 | 24.13 | 24.38 | 24.11 | 24.28 | 80,678 | +0.06(+0.25%) |
Oct 01, 2003 | 23.64 | 24.22 | 23.63 | 24.22 | 108,310 | +0.56(+2.37%) |
Sep 30, 2003 | 23.29 | 23.79 | 22.79 | 23.66 | 185,600 | +0.30(+1.28%) |
Sep 29, 2003 | 22.89 | 23.38 | 22.83 | 23.36 | 94,494 | +0.47(+2.04%) |
Sep 26, 2003 | 23.50 | 23.58 | 22.87 | 22.89 | 124,472 | -0.61(-2.58%) |
Sep 25, 2003 | 23.82 | 24.05 | 23.45 | 23.50 | 162,270 | -0.28(-1.19%) |
Sep 24, 2003 | 24.38 | 24.52 | 23.75 | 23.78 | 94,364 | -0.54(-2.21%) |
Sep 23, 2003 | 24.42 | 24.47 | 24.18 | 24.32 | 239,299 | -0.08(-0.35%) |
Sep 22, 2003 | 24.49 | 24.60 | 24.29 | 24.41 | 149,888 | -0.01(-0.03%) |
Sep 19, 2003 | 24.17 | 24.63 | 24.10 | 24.41 | 207,888 | +0.13(+0.54%) |
Sep 18, 2003 | 24.05 | 24.34 | 24.01 | 24.28 | 190,944 | +0.23(+0.96%) |
Sep 17, 2003 | 24.21 | 24.21 | 23.82 | 24.05 | 136,202 | -0.11(-0.48%) |
Sep 16, 2003 | 23.67 | 24.21 | 23.67 | 24.17 | 172,697 | +0.50(+2.11%) |
Sep 15, 2003 | 23.52 | 24.05 | 23.31 | 23.67 | 99,447 | +0.15(+0.65%) |
Sep 12, 2003 | 23.63 | 23.75 | 23.40 | 23.52 | 175,434 | -0.16(-0.68%) |
Sep 11, 2003 | 23.55 | 23.88 | 23.55 | 23.68 | 144,413 | +0.06(+0.26%) |
Sep 10, 2003 | 23.78 | 23.91 | 23.59 | 23.62 | 300,427 | -0.17(-0.71%) |
Sep 09, 2003 | 23.80 | 23.84 | 23.60 | 23.78 | 212,319 | -0.04(-0.16%) |
Sep 08, 2003 | 23.59 | 24.05 | 23.45 | 23.82 | 201,110 | +0.23(+0.98%) |
Sep 05, 2003 | 23.82 | 23.87 | 23.32 | 23.59 | 178,822 | -0.27(-1.13%) |
Sep 04, 2003 | 23.86 | 24.24 | 23.65 | 23.86 | 322,845 | -0.06(-0.26%) |
Sep 03, 2003 | 23.71 | 24.27 | 23.71 | 23.92 | 191,596 | +0.28(+1.17%) |
Sep 02, 2003 | 23.32 | 23.75 | 23.29 | 23.65 | 216,881 | +0.20(+0.85%) |
Aug 29, 2003 | 22.94 | 23.48 | 22.94 | 23.45 | 123,950 | +0.47(+2.04%) |
Aug 28, 2003 | 22.60 | 23.04 | 22.36 | 22.98 | 118,867 | +0.46(+2.04%) |
Aug 27, 2003 | 22.52 | 22.60 | 22.29 | 22.52 | 75,335 | +0.04(+0.17%) |
Aug 26, 2003 | 22.29 | 22.63 | 21.79 | 22.48 | 156,535 | +0.21(+0.93%) |
Aug 25, 2003 | 22.48 | 22.48 | 22.07 | 22.27 | 207,106 | -0.61(-2.68%) |
Aug 22, 2003 | 22.94 | 23.06 | 22.75 | 22.89 | 223,007 | -0.12(-0.53%) |
Aug 21, 2003 | 22.86 | 23.21 | 22.85 | 23.01 | 197,461 | +0.05(+0.23%) |
Aug 20, 2003 | 22.21 | 22.97 | 22.13 | 22.96 | 361,686 | +0.71(+3.21%) |
Aug 19, 2003 | 21.94 | 22.25 | 21.87 | 22.24 | 151,973 | +0.41(+1.90%) |
Aug 18, 2003 | 21.61 | 21.84 | 21.41 | 21.83 | 119,649 | +0.30(+1.39%) |
Aug 15, 2003 | 21.53 | 21.67 | 21.29 | 21.53 | 62,431 | +0.02(+0.07%) |
Aug 14, 2003 | 21.44 | 21.60 | 21.23 | 21.51 | 123,559 | +0.16(+0.75%) |
Aug 13, 2003 | 21.19 | 21.44 | 21.18 | 21.35 | 107,398 | +0.16(+0.76%) |
Aug 12, 2003 | 20.79 | 21.19 | 20.64 | 21.19 | 110,265 | +0.40(+1.92%) |
Aug 11, 2003 | 20.79 | 20.95 | 20.47 | 20.79 | 178,171 | -0.05(-0.26%) |
Aug 08, 2003 | 21.02 | 21.24 | 20.85 | 20.85 | 158,359 | -0.08(-0.40%) |
Aug 07, 2003 | 20.86 | 20.98 | 20.65 | 20.93 | 85,892 | +0.08(+0.37%) |
Aug 06, 2003 | 20.98 | 21.14 | 20.78 | 20.85 | 168,917 | -0.13(-0.62%) |
Aug 05, 2003 | 21.25 | 21.30 | 20.97 | 20.98 | 106,355 | -0.25(-1.16%) |
Aug 04, 2003 | 21.37 | 21.48 | 21.00 | 21.23 | 156,144 | -0.07(-0.32%) |