Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2003 | 19.45 | 19.76 | 19.44 | 19.77 | 2,760,011 | +0.15(+0.79%) |
Oct 30, 2003 | 19.83 | 19.83 | 19.61 | 19.62 | 925,502 | -0.06(-0.29%) |
Oct 29, 2003 | 19.68 | 19.68 | 19.65 | 19.67 | 955,970 | -0.37(-1.85%) |
Oct 28, 2003 | 19.97 | 20.08 | 19.92 | 20.04 | 871,746 | -0.05(-0.26%) |
Oct 27, 2003 | 20.14 | 20.19 | 20.09 | 20.10 | 748,319 | -0.09(-0.43%) |
Oct 24, 2003 | 20.10 | 20.25 | 20.07 | 20.18 | 667,394 | +0.11(+0.56%) |
Oct 23, 2003 | 20.02 | 20.16 | 20.01 | 20.07 | 1,516,822 | +0.06(+0.28%) |
Oct 22, 2003 | 20.30 | 20.30 | 19.97 | 20.01 | 1,628,216 | -0.29(-1.42%) |
Oct 21, 2003 | 20.35 | 20.40 | 20.30 | 20.30 | 1,836,449 | -0.36(-1.75%) |
Oct 20, 2003 | 20.32 | 20.68 | 20.31 | 20.66 | 1,735,341 | +0.34(+1.67%) |
Oct 17, 2003 | 20.48 | 20.44 | 20.29 | 20.32 | 805,957 | -0.15(-0.75%) |
Oct 16, 2003 | 20.34 | 20.34 | 20.34 | 20.48 | 1,587,656 | +0.02(+0.10%) |
Oct 15, 2003 | 20.82 | 20.55 | 20.37 | 20.46 | 1,431,239 | -0.36(-1.73%) |
Oct 14, 2003 | 20.58 | 20.82 | 20.49 | 20.82 | 1,667,612 | -0.08(-0.37%) |
Oct 13, 2003 | 20.85 | 20.97 | 20.81 | 20.89 | 2,142,880 | +0.05(+0.22%) |
Oct 10, 2003 | 20.83 | 20.93 | 20.68 | 20.85 | 5,468,789 | +0.33(+1.63%) |
Oct 09, 2003 | 20.29 | 20.64 | 20.28 | 20.51 | 2,025,664 | +0.32(+1.61%) |
Oct 08, 2003 | 20.46 | 20.46 | 20.29 | 20.19 | 1,230,768 | +0.12(+0.59%) |
Oct 07, 2003 | 20.19 | 20.10 | 19.94 | 20.07 | 755,694 | -0.12(-0.59%) |
Oct 06, 2003 | 20.08 | 20.08 | 20.05 | 20.19 | 689,323 | -0.01(-0.05%) |
Oct 03, 2003 | 20.33 | 20.38 | 20.14 | 20.20 | 1,176,430 | -0.05(-0.25%) |
Oct 02, 2003 | 20.07 | 20.34 | 20.07 | 20.25 | 1,818,401 | -0.05(-0.25%) |
Oct 01, 2003 | 20.26 | 20.30 | 20.10 | 20.30 | 1,151,007 | +0.29(+1.44%) |
Sep 30, 2003 | 19.90 | 20.02 | 19.86 | 20.01 | 732,212 | +0.14(+0.70%) |
Sep 29, 2003 | 19.69 | 19.94 | 19.70 | 19.87 | 473,715 | +0.19(+0.94%) |
Sep 26, 2003 | 19.81 | 19.70 | 19.58 | 19.69 | 1,032,238 | -0.12(-0.62%) |
Sep 25, 2003 | 19.94 | 19.99 | 19.81 | 19.81 | 1,237,949 | +0.03(+0.13%) |
Sep 24, 2003 | 20.49 | 20.07 | 19.77 | 19.79 | 2,589,039 | -0.71(-3.45%) |
Sep 23, 2003 | 20.38 | 20.56 | 20.48 | 20.49 | 860,684 | +0.11(+0.56%) |
Sep 22, 2003 | 20.52 | 20.58 | 20.30 | 20.38 | 1,431,821 | -0.35(-1.67%) |
Sep 19, 2003 | 20.70 | 20.77 | 20.59 | 20.72 | 1,116,851 | +0.02(+0.10%) |
Sep 18, 2003 | 20.66 | 20.71 | 20.52 | 20.70 | 942,192 | +0.10(+0.50%) |
Sep 17, 2003 | 20.67 | 20.79 | 20.60 | 20.60 | 933,653 | -0.07(-0.35%) |
Sep 16, 2003 | 20.55 | 20.71 | 20.55 | 20.67 | 989,932 | +0.12(+0.60%) |
Sep 15, 2003 | 20.47 | 20.58 | 20.44 | 20.55 | 629,745 | -0.01(-0.02%) |
Sep 12, 2003 | 20.41 | 20.57 | 20.37 | 20.55 | 926,860 | -0.02(-0.08%) |
Sep 11, 2003 | 20.43 | 20.65 | 20.40 | 20.57 | 914,634 | +0.04(+0.18%) |
Sep 10, 2003 | 20.48 | 20.59 | 20.42 | 20.53 | 927,443 | +0.09(+0.43%) |
Sep 09, 2003 | 20.43 | 20.53 | 20.36 | 20.45 | 1,095,698 | +0.08(+0.40%) |
Sep 08, 2003 | 20.23 | 20.46 | 20.23 | 20.36 | 1,101,326 | +0.23(+1.13%) |
Sep 05, 2003 | 20.07 | 20.23 | 20.02 | 20.14 | 1,392,037 | +0.50(+2.57%) |
Sep 04, 2003 | 19.54 | 19.68 | 19.53 | 19.63 | 684,472 | +0.14(+0.71%) |
Sep 03, 2003 | 19.53 | 19.62 | 19.35 | 19.49 | 1,095,698 | +0.43(+2.24%) |
Sep 02, 2003 | 19.01 | 19.12 | 18.97 | 19.07 | 1,343,521 | +0.02(+0.08%) |
Aug 29, 2003 | 19.09 | 19.16 | 18.97 | 19.05 | 1,679,256 | -0.07(-0.38%) |
Aug 28, 2003 | 19.04 | 19.15 | 19.00 | 19.12 | 869,805 | -0.01(-0.03%) |
Aug 27, 2003 | 19.08 | 19.14 | 19.00 | 19.13 | 1,277,538 | -0.08(-0.40%) |
Aug 26, 2003 | 19.04 | 19.22 | 18.96 | 19.20 | 671,081 | +0.03(+0.16%) |
Aug 25, 2003 | 19.20 | 19.23 | 19.12 | 19.17 | 300,802 | -0.05(-0.27%) |
Aug 22, 2003 | 19.30 | 19.32 | 19.16 | 19.23 | 732,018 | +0.02(+0.11%) |
Aug 21, 2003 | 19.43 | 19.44 | 19.09 | 19.20 | 1,346,044 | -0.22(-1.14%) |
Aug 20, 2003 | 19.44 | 19.50 | 19.39 | 19.43 | 439,560 | -0.05(-0.26%) |
Aug 19, 2003 | 19.52 | 19.53 | 19.41 | 19.48 | 551,924 | -0.16(-0.81%) |
Aug 18, 2003 | 19.62 | 19.65 | 19.56 | 19.64 | 667,006 | +0.03(+0.16%) |
Aug 15, 2003 | 19.48 | 19.65 | 19.48 | 19.61 | 915,993 | +0.35(+1.79%) |
Aug 14, 2003 | 19.30 | 19.44 | 19.26 | 19.26 | 531,935 | +0.01(+0.05%) |
Aug 13, 2003 | 19.42 | 19.42 | 19.25 | 19.25 | 999,635 | -0.35(-1.76%) |
Aug 12, 2003 | 19.50 | 19.63 | 19.47 | 19.60 | 824,005 | +0.04(+0.18%) |
Aug 11, 2003 | 19.56 | 19.66 | 19.42 | 19.56 | 739,198 | -0.02(-0.11%) |
Aug 08, 2003 | 19.60 | 19.68 | 19.47 | 19.58 | 824,393 | -0.31(-1.58%) |
Aug 07, 2003 | 19.69 | 19.91 | 19.65 | 19.90 | 980,617 | +0.03(+0.16%) |
Aug 06, 2003 | 19.91 | 19.96 | 19.75 | 19.86 | 917,933 | +0.15(+0.76%) |
Aug 05, 2003 | 19.84 | 19.97 | 19.71 | 19.71 | 1,121,315 | -0.04(-0.18%) |
Aug 04, 2003 | 19.71 | 19.82 | 19.58 | 19.75 | 1,098,803 | +0.32(+1.64%) |