Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2003 | 20.14 | 20.14 | 20.08 | 20.04 | 209,503 | -0.09(-0.43%) |
Oct 30, 2003 | 19.85 | 20.21 | 19.81 | 20.13 | 196,696 | +0.29(+1.49%) |
Oct 29, 2003 | 19.68 | 19.81 | 19.67 | 19.83 | 145,747 | +0.09(+0.44%) |
Oct 28, 2003 | 19.40 | 19.71 | 19.40 | 19.75 | 187,926 | +0.29(+1.51%) |
Oct 27, 2003 | 19.70 | 19.86 | 19.29 | 19.45 | 241,938 | -0.32(-1.60%) |
Oct 24, 2003 | 19.40 | 19.87 | 19.17 | 19.77 | 399,796 | +0.24(+1.25%) |
Oct 23, 2003 | 19.29 | 19.98 | 19.18 | 19.53 | 658,579 | -0.61(-3.03%) |
Oct 22, 2003 | 20.62 | 20.62 | 20.11 | 20.14 | 303,049 | -0.48(-2.33%) |
Oct 21, 2003 | 20.67 | 20.71 | 20.49 | 20.62 | 208,389 | -0.06(-0.28%) |
Oct 20, 2003 | 20.72 | 20.78 | 20.55 | 20.67 | 256,137 | -0.05(-0.24%) |
Oct 17, 2003 | 21.18 | 21.18 | 20.60 | 20.72 | 199,202 | -0.38(-1.80%) |
Oct 16, 2003 | 20.89 | 21.11 | 20.89 | 21.11 | 183,472 | +0.12(+0.58%) |
Oct 15, 2003 | 21.19 | 21.23 | 20.98 | 20.98 | 207,693 | -0.18(-0.85%) |
Oct 14, 2003 | 21.24 | 21.24 | 21.08 | 21.16 | 146,443 | -0.08(-0.37%) |
Oct 13, 2003 | 21.12 | 21.28 | 21.05 | 21.24 | 303,606 | +0.11(+0.51%) |
Oct 10, 2003 | 21.19 | 21.37 | 21.13 | 21.13 | 120,690 | -0.03(-0.14%) |
Oct 09, 2003 | 21.12 | 21.51 | 21.06 | 21.16 | 154,656 | +0.11(+0.55%) |
Oct 08, 2003 | 21.11 | 21.23 | 21.05 | 21.05 | 259,895 | +0.00(+0.00%) |
Oct 07, 2003 | 21.18 | 21.21 | 20.80 | 21.05 | 509,212 | -0.14(-0.68%) |
Oct 06, 2003 | 21.36 | 21.53 | 21.19 | 21.19 | 232,890 | -0.08(-0.37%) |
Oct 03, 2003 | 21.17 | 21.48 | 21.17 | 21.27 | 209,642 | +0.24(+1.13%) |
Oct 02, 2003 | 21.04 | 21.17 | 20.97 | 21.03 | 239,711 | +0.24(+1.17%) |
Oct 01, 2003 | 20.55 | 20.80 | 20.43 | 20.79 | 152,290 | +0.31(+1.51%) |
Sep 30, 2003 | 20.64 | 20.90 | 20.26 | 20.48 | 251,961 | -0.10(-0.49%) |
Sep 29, 2003 | 20.47 | 20.61 | 20.47 | 20.58 | 291,077 | +0.14(+0.70%) |
Sep 26, 2003 | 20.78 | 20.78 | 20.42 | 20.44 | 314,881 | -0.40(-1.90%) |
Sep 25, 2003 | 21.12 | 21.23 | 20.67 | 20.83 | 310,566 | -0.25(-1.19%) |
Sep 24, 2003 | 21.55 | 21.55 | 21.02 | 21.08 | 327,688 | -0.57(-2.65%) |
Sep 23, 2003 | 21.51 | 21.74 | 21.48 | 21.66 | 150,759 | +0.17(+0.77%) |
Sep 22, 2003 | 21.64 | 21.64 | 21.46 | 21.49 | 188,483 | -0.14(-0.66%) |
Sep 19, 2003 | 21.79 | 21.90 | 21.60 | 21.64 | 556,124 | -0.19(-0.86%) |
Sep 18, 2003 | 21.77 | 21.78 | 21.69 | 21.82 | 330,333 | +0.11(+0.50%) |
Sep 17, 2003 | 21.84 | 21.95 | 21.69 | 21.72 | 219,387 | -0.27(-1.21%) |
Sep 16, 2003 | 21.80 | 21.98 | 21.77 | 21.98 | 226,765 | +0.19(+0.86%) |
Sep 15, 2003 | 22.08 | 22.08 | 21.65 | 21.80 | 288,015 | -0.10(-0.46%) |
Sep 12, 2003 | 21.77 | 21.90 | 21.55 | 21.90 | 664,843 | +0.08(+0.36%) |
Sep 11, 2003 | 21.37 | 21.85 | 21.36 | 21.82 | 456,035 | +0.45(+2.08%) |
Sep 10, 2003 | 21.81 | 21.81 | 21.34 | 21.37 | 592,317 | -0.58(-2.65%) |
Sep 09, 2003 | 21.34 | 22.13 | 21.22 | 21.95 | 1,163,336 | +0.55(+2.55%) |
Sep 08, 2003 | 21.48 | 21.54 | 21.29 | 21.41 | 941,722 | +0.93(+4.52%) |
Sep 05, 2003 | 20.26 | 20.57 | 20.20 | 20.48 | 632,130 | +0.29(+1.46%) |
Sep 04, 2003 | 20.08 | 20.21 | 20.04 | 20.19 | 499,885 | +0.11(+0.54%) |
Sep 03, 2003 | 19.83 | 20.13 | 19.72 | 20.08 | 358,035 | +0.24(+1.23%) |
Sep 02, 2003 | 19.68 | 19.84 | 19.40 | 19.83 | 188,762 | +0.30(+1.54%) |
Aug 29, 2003 | 19.50 | 19.56 | 19.25 | 19.53 | 215,767 | +0.10(+0.52%) |
Aug 28, 2003 | 19.27 | 19.50 | 19.22 | 19.43 | 312,933 | +0.20(+1.05%) |
Aug 27, 2003 | 19.17 | 19.31 | 19.16 | 19.23 | 343,279 | -0.03(-0.15%) |
Aug 26, 2003 | 19.25 | 19.38 | 19.18 | 19.26 | 368,615 | +0.01(+0.04%) |
Aug 25, 2003 | 19.31 | 19.36 | 19.18 | 19.25 | 334,648 | +0.01(+0.07%) |
Aug 22, 2003 | 19.32 | 19.35 | 19.22 | 19.24 | 450,467 | -0.04(-0.22%) |
Aug 21, 2003 | 19.04 | 19.30 | 19.04 | 19.28 | 352,328 | +0.16(+0.83%) |
Aug 20, 2003 | 18.92 | 19.12 | 18.89 | 19.12 | 274,930 | +0.13(+0.68%) |
Aug 19, 2003 | 18.77 | 19.14 | 18.63 | 18.99 | 299,430 | +0.22(+1.19%) |
Aug 18, 2003 | 18.75 | 18.89 | 18.68 | 18.77 | 151,037 | +0.08(+0.42%) |
Aug 15, 2003 | 18.63 | 18.69 | 18.57 | 18.69 | 280,080 | +0.06(+0.35%) |
Aug 14, 2003 | 18.33 | 18.75 | 18.33 | 18.63 | 455,757 | +0.31(+1.69%) |
Aug 13, 2003 | 18.38 | 18.42 | 18.32 | 18.32 | 175,816 | -0.06(-0.35%) |
Aug 12, 2003 | 18.07 | 18.45 | 18.07 | 18.38 | 379,055 | +0.21(+1.15%) |
Aug 11, 2003 | 18.25 | 18.25 | 17.90 | 18.17 | 281,194 | -0.21(-1.13%) |
Aug 08, 2003 | 18.39 | 18.42 | 18.10 | 18.38 | 189,875 | +0.06(+0.35%) |
Aug 07, 2003 | 18.56 | 18.66 | 18.16 | 18.32 | 352,745 | -0.30(-1.62%) |
Aug 06, 2003 | 18.76 | 18.86 | 18.57 | 18.62 | 328,245 | -0.14(-0.77%) |
Aug 05, 2003 | 19.09 | 19.14 | 18.76 | 18.76 | 270,614 | -0.26(-1.36%) |
Aug 04, 2003 | 19.25 | 19.25 | 18.82 | 19.02 | 429,308 | -0.23(-1.19%) |