Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2003 | 25.05 | 25.05 | 24.73 | 24.74 | 135,608 | -0.22(-0.88%) |
Oct 30, 2003 | 24.65 | 25.02 | 24.51 | 24.96 | 212,480 | +0.39(+1.58%) |
Oct 29, 2003 | 24.34 | 24.58 | 24.20 | 24.57 | 252,295 | +0.24(+0.99%) |
Oct 28, 2003 | 24.19 | 24.35 | 24.01 | 24.33 | 139,945 | +0.14(+0.58%) |
Oct 27, 2003 | 23.96 | 24.21 | 23.92 | 24.19 | 311,427 | +0.30(+1.26%) |
Oct 24, 2003 | 24.03 | 24.03 | 23.74 | 23.89 | 195,135 | -0.15(-0.63%) |
Oct 23, 2003 | 23.93 | 24.14 | 23.82 | 24.04 | 265,173 | +0.07(+0.29%) |
Oct 22, 2003 | 24.21 | 24.25 | 23.89 | 23.97 | 304,857 | -0.24(-0.99%) |
Oct 21, 2003 | 24.39 | 24.39 | 24.16 | 24.21 | 177,395 | -0.14(-0.59%) |
Oct 20, 2003 | 24.21 | 24.39 | 24.21 | 24.36 | 337,839 | +0.19(+0.80%) |
Oct 17, 2003 | 24.54 | 24.54 | 24.17 | 24.16 | 200,653 | -0.38(-1.55%) |
Oct 16, 2003 | 24.28 | 24.55 | 24.28 | 24.54 | 488,428 | +0.38(+1.59%) |
Oct 15, 2003 | 24.05 | 24.16 | 23.86 | 24.16 | 224,306 | +0.16(+0.65%) |
Oct 14, 2003 | 23.89 | 24.12 | 23.89 | 24.00 | 200,128 | +0.13(+0.56%) |
Oct 13, 2003 | 23.88 | 24.03 | 23.85 | 23.87 | 153,611 | -0.01(-0.05%) |
Oct 10, 2003 | 23.90 | 24.01 | 23.65 | 23.88 | 160,838 | -0.05(-0.21%) |
Oct 09, 2003 | 23.72 | 24.30 | 23.70 | 23.93 | 249,930 | +0.31(+1.30%) |
Oct 08, 2003 | 23.81 | 23.88 | 23.60 | 23.62 | 180,154 | -0.27(-1.15%) |
Oct 07, 2003 | 23.29 | 23.93 | 23.15 | 23.90 | 218,524 | +0.53(+2.28%) |
Oct 06, 2003 | 23.41 | 23.45 | 23.41 | 23.36 | 122,468 | -0.06(-0.24%) |
Oct 03, 2003 | 23.23 | 23.50 | 23.23 | 23.42 | 199,208 | +0.35(+1.50%) |
Oct 02, 2003 | 23.07 | 23.20 | 23.00 | 23.07 | 154,005 | +0.11(+0.50%) |
Oct 01, 2003 | 22.40 | 23.10 | 22.40 | 22.96 | 218,787 | +0.60(+2.69%) |
Sep 30, 2003 | 22.81 | 22.81 | 22.36 | 22.36 | 198,157 | -0.47(-2.07%) |
Sep 29, 2003 | 22.39 | 22.83 | 22.39 | 22.83 | 328,904 | +0.48(+2.16%) |
Sep 26, 2003 | 22.41 | 22.56 | 22.27 | 22.35 | 247,565 | +0.05(+0.22%) |
Sep 25, 2003 | 22.64 | 22.69 | 22.39 | 22.30 | 199,471 | -0.36(-1.60%) |
Sep 24, 2003 | 22.77 | 22.80 | 22.59 | 22.66 | 166,751 | -0.12(-0.53%) |
Sep 23, 2003 | 22.65 | 22.85 | 22.58 | 22.78 | 157,684 | +0.16(+0.72%) |
Sep 22, 2003 | 23.02 | 23.02 | 22.58 | 22.62 | 231,402 | -0.50(-2.17%) |
Sep 19, 2003 | 22.79 | 23.16 | 22.79 | 23.12 | 369,639 | +0.21(+0.93%) |
Sep 18, 2003 | 22.70 | 22.91 | 22.53 | 22.91 | 144,018 | +0.20(+0.89%) |
Sep 17, 2003 | 22.49 | 22.69 | 22.39 | 22.70 | 211,166 | +0.21(+0.95%) |
Sep 16, 2003 | 21.95 | 22.49 | 21.95 | 22.49 | 260,048 | +0.54(+2.46%) |
Sep 15, 2003 | 21.94 | 22.16 | 21.81 | 21.95 | 127,461 | -0.02(-0.07%) |
Sep 12, 2003 | 22.13 | 22.14 | 21.83 | 21.97 | 221,547 | -0.21(-0.96%) |
Sep 11, 2003 | 21.89 | 22.18 | 21.88 | 22.18 | 109,196 | +0.26(+1.20%) |
Sep 10, 2003 | 22.09 | 22.09 | 21.81 | 21.92 | 291,191 | -0.19(-0.86%) |
Sep 09, 2003 | 22.38 | 22.38 | 22.09 | 22.11 | 137,317 | -0.27(-1.22%) |
Sep 08, 2003 | 22.01 | 22.50 | 22.01 | 22.38 | 188,039 | +0.38(+1.73%) |
Sep 05, 2003 | 22.35 | 22.35 | 21.96 | 22.00 | 379,889 | -0.39(-1.75%) |
Sep 04, 2003 | 22.77 | 22.87 | 22.30 | 22.39 | 217,605 | -0.45(-1.95%) |
Sep 03, 2003 | 22.75 | 22.89 | 22.65 | 22.84 | 233,767 | +0.13(+0.55%) |
Sep 02, 2003 | 22.64 | 22.74 | 22.43 | 22.71 | 203,413 | +0.34(+1.51%) |
Aug 29, 2003 | 21.90 | 22.53 | 21.89 | 22.37 | 231,928 | +0.46(+2.08%) |
Aug 28, 2003 | 21.90 | 21.94 | 21.61 | 21.92 | 95,136 | +0.11(+0.52%) |
Aug 27, 2003 | 21.80 | 21.86 | 21.65 | 21.80 | 72,403 | +0.02(+0.10%) |
Aug 26, 2003 | 21.90 | 21.91 | 21.59 | 21.78 | 154,136 | -0.11(-0.49%) |
Aug 25, 2003 | 21.99 | 22.04 | 21.77 | 21.89 | 241,389 | -0.03(-0.14%) |
Aug 22, 2003 | 22.06 | 22.06 | 21.83 | 21.92 | 176,738 | -0.12(-0.55%) |
Aug 21, 2003 | 21.69 | 22.05 | 21.67 | 22.04 | 152,822 | +0.25(+1.17%) |
Aug 20, 2003 | 21.69 | 21.81 | 21.61 | 21.78 | 158,079 | +0.02(+0.07%) |
Aug 19, 2003 | 21.63 | 21.84 | 21.46 | 21.77 | 325,619 | +0.01(+0.05%) |
Aug 18, 2003 | 21.68 | 21.95 | 21.59 | 21.76 | 492,370 | +0.08(+0.35%) |
Aug 15, 2003 | 21.14 | 21.75 | 20.97 | 21.68 | 378,706 | +0.71(+3.39%) |
Aug 14, 2003 | 20.91 | 21.06 | 20.79 | 20.97 | 288,431 | +0.12(+0.57%) |
Aug 13, 2003 | 20.35 | 20.92 | 20.34 | 20.85 | 375,289 | +0.51(+2.53%) |
Aug 12, 2003 | 20.57 | 20.62 | 20.27 | 20.34 | 531,529 | -0.59(-2.80%) |
Aug 11, 2003 | 20.91 | 21.08 | 20.70 | 20.92 | 172,270 | +0.04(+0.18%) |
Aug 08, 2003 | 20.49 | 20.91 | 20.49 | 20.89 | 190,798 | +0.43(+2.10%) |
Aug 07, 2003 | 20.41 | 20.81 | 20.28 | 20.46 | 544,407 | +0.42(+2.11%) |
Aug 06, 2003 | 20.30 | 20.30 | 19.78 | 20.03 | 238,235 | -0.26(-1.29%) |
Aug 05, 2003 | 20.57 | 20.57 | 20.30 | 20.30 | 100,655 | -0.23(-1.13%) |
Aug 04, 2003 | 20.66 | 20.73 | 20.44 | 20.53 | 148,223 | -0.17(-0.83%) |