Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2003 | 20.48 | 20.57 | 20.27 | 20.57 | 241,800 | +0.17(+0.83%) |
Oct 30, 2003 | 20.27 | 20.52 | 20.27 | 20.39 | 206,800 | +0.16(+0.77%) |
Oct 29, 2003 | 19.99 | 20.11 | 19.99 | 20.24 | 363,800 | +0.23(+1.15%) |
Oct 28, 2003 | 19.93 | 20.01 | 19.72 | 20.01 | 268,900 | +0.12(+0.58%) |
Oct 27, 2003 | 19.70 | 19.95 | 19.70 | 19.89 | 219,500 | +0.16(+0.84%) |
Oct 24, 2003 | 19.80 | 19.82 | 19.52 | 19.73 | 266,000 | -0.18(-0.88%) |
Oct 23, 2003 | 19.80 | 19.99 | 19.77 | 19.91 | 179,100 | -0.12(-0.60%) |
Oct 22, 2003 | 19.93 | 20.10 | 19.77 | 20.02 | 242,600 | +0.05(+0.28%) |
Oct 21, 2003 | 20.15 | 20.23 | 19.89 | 19.97 | 380,800 | -0.26(-1.29%) |
Oct 20, 2003 | 20.15 | 20.30 | 20.07 | 20.23 | 212,300 | +0.11(+0.52%) |
Oct 17, 2003 | 20.43 | 20.43 | 20.05 | 20.12 | 224,400 | -0.27(-1.35%) |
Oct 16, 2003 | 19.94 | 20.45 | 20.00 | 20.40 | 645,300 | +0.46(+2.31%) |
Oct 15, 2003 | 19.75 | 20.05 | 19.71 | 19.94 | 285,100 | +0.24(+1.22%) |
Oct 14, 2003 | 19.15 | 19.74 | 18.88 | 19.70 | 452,300 | +0.62(+3.28%) |
Oct 13, 2003 | 19.00 | 19.09 | 18.95 | 19.07 | 481,300 | +0.07(+0.39%) |
Oct 10, 2003 | 19.05 | 19.17 | 18.98 | 19.00 | 213,400 | -0.11(-0.55%) |
Oct 09, 2003 | 19.06 | 19.46 | 19.07 | 19.11 | 369,700 | +0.05(+0.24%) |
Oct 08, 2003 | 18.88 | 19.11 | 18.82 | 19.06 | 211,200 | +0.16(+0.85%) |
Oct 07, 2003 | 18.75 | 18.92 | 18.70 | 18.90 | 191,000 | +0.15(+0.80%) |
Oct 06, 2003 | 18.57 | 18.80 | 18.48 | 18.75 | 248,100 | +0.15(+0.81%) |
Oct 03, 2003 | 18.55 | 18.55 | 18.43 | 18.60 | 165,100 | +0.19(+1.03%) |
Oct 02, 2003 | 18.18 | 18.45 | 18.14 | 18.41 | 258,300 | +0.17(+0.93%) |
Oct 01, 2003 | 17.50 | 18.20 | 17.50 | 18.24 | 266,200 | +0.69(+3.93%) |
Sep 30, 2003 | 17.57 | 17.66 | 17.12 | 17.55 | 329,300 | -0.07(-0.40%) |
Sep 29, 2003 | 17.45 | 17.62 | 17.45 | 17.62 | 149,700 | +0.17(+0.97%) |
Sep 26, 2003 | 17.48 | 17.66 | 17.41 | 17.45 | 248,900 | -0.03(-0.17%) |
Sep 25, 2003 | 17.49 | 17.64 | 17.32 | 17.48 | 300,600 | +0.12(+0.66%) |
Sep 24, 2003 | 18.10 | 18.10 | 17.30 | 17.36 | 281,400 | -0.66(-3.63%) |
Sep 23, 2003 | 17.95 | 18.00 | 17.80 | 18.02 | 150,900 | +0.07(+0.42%) |
Sep 22, 2003 | 18.25 | 18.25 | 17.83 | 17.95 | 139,400 | -0.34(-1.89%) |
Sep 19, 2003 | 18.43 | 18.43 | 18.21 | 18.29 | 207,100 | -0.11(-0.60%) |
Sep 18, 2003 | 18.07 | 18.42 | 18.07 | 18.40 | 199,600 | +0.27(+1.52%) |
Sep 17, 2003 | 18.25 | 18.25 | 18.02 | 18.12 | 239,800 | -0.26(-1.41%) |
Sep 16, 2003 | 17.80 | 18.39 | 17.80 | 18.39 | 337,000 | +0.62(+3.46%) |
Sep 15, 2003 | 17.59 | 17.82 | 17.51 | 17.77 | 170,300 | +0.23(+1.31%) |
Sep 12, 2003 | 17.84 | 17.84 | 17.45 | 17.54 | 248,600 | -0.30(-1.71%) |
Sep 11, 2003 | 17.50 | 17.87 | 17.32 | 17.84 | 285,200 | +0.34(+1.97%) |
Sep 10, 2003 | 18.15 | 18.15 | 17.38 | 17.50 | 433,000 | -0.74(-4.06%) |
Sep 09, 2003 | 18.20 | 18.41 | 18.16 | 18.24 | 360,500 | +0.06(+0.33%) |
Sep 08, 2003 | 17.85 | 18.39 | 17.85 | 18.18 | 402,000 | +0.43(+2.45%) |
Sep 05, 2003 | 18.11 | 18.14 | 17.55 | 17.75 | 489,700 | -0.30(-1.69%) |
Sep 04, 2003 | 18.18 | 18.20 | 17.90 | 18.05 | 474,900 | -0.13(-0.72%) |
Sep 03, 2003 | 17.85 | 18.23 | 17.85 | 18.18 | 450,000 | +0.23(+1.28%) |
Sep 02, 2003 | 17.77 | 17.99 | 17.62 | 17.95 | 456,300 | +0.25(+1.41%) |
Aug 29, 2003 | 17.07 | 17.76 | 17.07 | 17.70 | 448,900 | +0.59(+3.45%) |
Aug 28, 2003 | 17.07 | 17.13 | 16.85 | 17.11 | 184,700 | +0.01(+0.06%) |
Aug 27, 2003 | 16.93 | 17.10 | 16.92 | 17.10 | 291,800 | +0.20(+1.18%) |
Aug 26, 2003 | 17.18 | 17.23 | 16.82 | 16.90 | 260,300 | -0.28(-1.60%) |
Aug 25, 2003 | 17.15 | 17.23 | 17.05 | 17.18 | 288,300 | +0.03(+0.15%) |
Aug 22, 2003 | 17.02 | 17.32 | 17.02 | 17.15 | 672,000 | +0.18(+1.06%) |
Aug 21, 2003 | 16.98 | 17.25 | 16.93 | 16.97 | 407,600 | -0.03(-0.18%) |
Aug 20, 2003 | 16.95 | 17.11 | 16.88 | 17.00 | 547,700 | +0.00(+0.00%) |
Aug 19, 2003 | 16.75 | 17.00 | 16.75 | 17.00 | 460,200 | +0.16(+0.95%) |
Aug 18, 2003 | 16.26 | 17.12 | 16.14 | 16.84 | 919,700 | +0.45(+2.78%) |
Aug 15, 2003 | 16.27 | 16.49 | 16.27 | 16.39 | 65,500 | +0.08(+0.49%) |
Aug 14, 2003 | 15.96 | 16.38 | 15.96 | 16.30 | 195,100 | +0.39(+2.45%) |
Aug 13, 2003 | 15.78 | 16.07 | 15.78 | 15.91 | 413,000 | +0.13(+0.82%) |
Aug 12, 2003 | 15.38 | 15.79 | 15.38 | 15.79 | 202,000 | +0.38(+2.50%) |
Aug 11, 2003 | 15.35 | 15.47 | 15.12 | 15.40 | 214,600 | -0.04(-0.29%) |
Aug 08, 2003 | 15.32 | 15.46 | 15.25 | 15.45 | 125,000 | +0.04(+0.29%) |
Aug 07, 2003 | 15.28 | 15.47 | 15.15 | 15.40 | 230,100 | +0.09(+0.56%) |
Aug 06, 2003 | 15.31 | 15.48 | 15.17 | 15.31 | 180,500 | +0.06(+0.43%) |
Aug 05, 2003 | 15.51 | 15.51 | 15.21 | 15.25 | 471,400 | -0.25(-1.61%) |
Aug 04, 2003 | 15.55 | 15.65 | 15.40 | 15.50 | 325,300 | -0.13(-0.83%) |