Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2003 | 23.63 | 23.63 | 23.24 | 23.38 | 472,212 | -0.01(-0.03%) |
Oct 30, 2003 | 23.35 | 23.38 | 23.12 | 23.38 | 165,411 | +0.09(+0.37%) |
Oct 29, 2003 | 22.96 | 23.38 | 22.96 | 23.30 | 206,683 | +0.19(+0.81%) |
Oct 28, 2003 | 23.43 | 23.45 | 22.86 | 23.11 | 366,452 | -0.22(-0.96%) |
Oct 27, 2003 | 23.30 | 23.64 | 23.27 | 23.33 | 407,402 | +0.03(+0.13%) |
Oct 24, 2003 | 23.52 | 23.55 | 23.17 | 23.30 | 249,729 | -0.20(-0.84%) |
Oct 23, 2003 | 23.90 | 23.94 | 23.40 | 23.50 | 273,267 | -0.42(-1.74%) |
Oct 22, 2003 | 24.12 | 24.16 | 23.86 | 23.92 | 263,916 | -0.16(-0.64%) |
Oct 21, 2003 | 24.25 | 24.25 | 24.00 | 24.07 | 260,531 | -0.09(-0.36%) |
Oct 20, 2003 | 24.30 | 24.30 | 24.09 | 24.16 | 237,637 | -0.04(-0.18%) |
Oct 17, 2003 | 24.04 | 24.21 | 24.01 | 24.20 | 365,968 | +0.05(+0.21%) |
Oct 16, 2003 | 24.07 | 24.16 | 24.03 | 24.15 | 218,613 | +0.09(+0.36%) |
Oct 15, 2003 | 24.13 | 24.16 | 24.00 | 24.07 | 181,372 | -0.03(-0.13%) |
Oct 14, 2003 | 23.91 | 24.10 | 23.91 | 24.10 | 441,580 | +0.19(+0.80%) |
Oct 13, 2003 | 23.90 | 24.04 | 23.88 | 23.91 | 262,465 | +0.01(+0.05%) |
Oct 10, 2003 | 24.04 | 24.04 | 23.73 | 23.89 | 448,029 | -0.04(-0.18%) |
Oct 09, 2003 | 24.18 | 24.27 | 23.85 | 23.94 | 364,840 | -0.18(-0.75%) |
Oct 08, 2003 | 24.00 | 24.13 | 23.82 | 24.12 | 294,064 | +0.07(+0.28%) |
Oct 07, 2003 | 24.28 | 24.31 | 24.05 | 24.05 | 319,537 | -0.24(-0.97%) |
Oct 06, 2003 | 24.21 | 24.28 | 24.17 | 24.28 | 350,814 | +0.07(+0.28%) |
Oct 03, 2003 | 24.18 | 24.38 | 24.17 | 24.22 | 269,398 | +0.07(+0.31%) |
Oct 02, 2003 | 24.04 | 24.14 | 23.94 | 24.14 | 349,040 | +0.28(+1.17%) |
Oct 01, 2003 | 23.94 | 24.04 | 23.67 | 23.86 | 566,364 | -0.45(-1.86%) |
Sep 30, 2003 | 24.13 | 24.32 | 23.95 | 24.31 | 1,024,551 | +0.19(+0.77%) |
Sep 29, 2003 | 23.79 | 24.13 | 23.79 | 24.13 | 410,142 | +0.43(+1.83%) |
Sep 26, 2003 | 23.45 | 23.71 | 23.40 | 23.69 | 259,241 | +0.12(+0.53%) |
Sep 25, 2003 | 23.69 | 23.73 | 23.57 | 23.57 | 290,679 | +0.00(+0.00%) |
Sep 24, 2003 | 23.68 | 23.79 | 23.48 | 23.57 | 348,718 | -0.10(-0.42%) |
Sep 23, 2003 | 23.60 | 23.77 | 23.58 | 23.67 | 419,493 | +0.13(+0.55%) |
Sep 22, 2003 | 23.49 | 23.58 | 23.38 | 23.54 | 388,861 | +0.06(+0.24%) |
Sep 19, 2003 | 23.50 | 23.53 | 23.50 | 23.48 | 446,900 | +0.04(+0.19%) |
Sep 18, 2003 | 23.51 | 23.55 | 23.44 | 23.44 | 600,865 | +0.00(+0.00%) |
Sep 17, 2003 | 23.42 | 23.48 | 23.36 | 23.44 | 286,326 | -0.03(-0.13%) |
Sep 16, 2003 | 23.46 | 23.60 | 23.38 | 23.47 | 483,336 | +0.01(+0.03%) |
Sep 15, 2003 | 23.38 | 23.59 | 23.23 | 23.46 | 342,914 | +0.03(+0.13%) |
Sep 12, 2003 | 23.44 | 23.56 | 23.29 | 23.43 | 384,670 | -0.01(-0.05%) |
Sep 11, 2003 | 23.29 | 23.57 | 23.20 | 23.45 | 395,310 | +0.16(+0.67%) |
Sep 10, 2003 | 23.38 | 23.39 | 23.22 | 23.29 | 563,462 | -0.08(-0.34%) |
Sep 09, 2003 | 23.32 | 23.37 | 23.17 | 23.37 | 266,334 | +0.11(+0.48%) |
Sep 08, 2003 | 23.22 | 23.29 | 23.04 | 23.26 | 248,923 | +0.04(+0.19%) |
Sep 05, 2003 | 23.26 | 23.36 | 23.16 | 23.22 | 287,454 | -0.08(-0.35%) |
Sep 04, 2003 | 23.11 | 23.39 | 23.09 | 23.30 | 216,679 | +0.17(+0.75%) |
Sep 03, 2003 | 23.01 | 23.19 | 22.97 | 23.12 | 209,263 | +0.17(+0.76%) |
Sep 02, 2003 | 22.89 | 23.01 | 22.76 | 22.95 | 246,666 | +0.12(+0.54%) |
Aug 29, 2003 | 22.65 | 22.83 | 22.52 | 22.83 | 178,631 | +0.25(+1.10%) |
Aug 28, 2003 | 22.42 | 22.62 | 22.35 | 22.58 | 210,230 | +0.05(+0.22%) |
Aug 27, 2003 | 22.45 | 22.57 | 22.39 | 22.53 | 297,127 | +0.10(+0.44%) |
Aug 26, 2003 | 22.22 | 22.47 | 22.17 | 22.43 | 219,097 | +0.11(+0.50%) |
Aug 25, 2003 | 22.58 | 22.65 | 22.19 | 22.32 | 147,999 | -0.20(-0.88%) |
Aug 22, 2003 | 22.41 | 22.64 | 22.29 | 22.52 | 455,284 | +0.13(+0.58%) |
Aug 21, 2003 | 22.51 | 22.52 | 22.33 | 22.39 | 415,301 | -0.10(-0.44%) |
Aug 20, 2003 | 22.48 | 22.57 | 22.33 | 22.48 | 280,844 | -0.04(-0.19%) |
Aug 19, 2003 | 22.57 | 22.66 | 22.48 | 22.53 | 247,633 | +0.00(+0.00%) |
Aug 18, 2003 | 22.37 | 22.58 | 22.34 | 22.53 | 509,454 | +0.16(+0.72%) |
Aug 15, 2003 | 22.34 | 22.42 | 22.29 | 22.37 | 154,448 | +0.13(+0.59%) |
Aug 14, 2003 | 22.32 | 22.33 | 22.21 | 22.24 | 352,265 | -0.09(-0.39%) |
Aug 13, 2003 | 22.68 | 22.70 | 22.32 | 22.32 | 370,160 | -0.24(-1.04%) |
Aug 12, 2003 | 22.76 | 22.78 | 22.55 | 22.56 | 315,990 | -0.02(-0.08%) |
Aug 11, 2003 | 22.80 | 23.01 | 22.57 | 22.58 | 431,907 | -0.06(-0.27%) |
Aug 08, 2003 | 22.66 | 22.88 | 22.52 | 22.64 | 450,931 | -0.02(-0.08%) |
Aug 07, 2003 | 22.30 | 22.69 | 22.24 | 22.66 | 256,016 | +0.56(+2.55%) |
Aug 06, 2003 | 22.06 | 22.17 | 21.93 | 22.09 | 320,827 | +0.03(+0.14%) |
Aug 05, 2003 | 22.27 | 22.42 | 22.03 | 22.06 | 282,940 | -0.16(-0.73%) |
Aug 04, 2003 | 22.44 | 22.47 | 22.21 | 22.22 | 342,753 | -0.17(-0.75%) |