Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2003 | 20.09 | 20.08 | 19.88 | 20.08 | 670,893 | -0.01(-0.03%) |
Oct 30, 2003 | 20.12 | 20.13 | 20.00 | 20.09 | 405,135 | +0.01(+0.03%) |
Oct 29, 2003 | 19.91 | 20.12 | 19.86 | 20.08 | 665,664 | +0.07(+0.33%) |
Oct 28, 2003 | 19.75 | 20.04 | 19.51 | 20.02 | 887,502 | +0.27(+1.36%) |
Oct 27, 2003 | 20.32 | 20.32 | 19.61 | 19.75 | 657,448 | -0.17(-0.87%) |
Oct 24, 2003 | 19.95 | 19.96 | 19.65 | 19.92 | 447,710 | -0.03(-0.17%) |
Oct 23, 2003 | 19.97 | 19.97 | 19.53 | 19.95 | 683,590 | -0.03(-0.13%) |
Oct 22, 2003 | 20.22 | 20.83 | 19.27 | 19.98 | 1,689,108 | -0.84(-4.02%) |
Oct 21, 2003 | 20.68 | 21.01 | 20.65 | 20.82 | 337,612 | +0.13(+0.65%) |
Oct 20, 2003 | 20.58 | 20.75 | 20.45 | 20.68 | 447,560 | -0.02(-0.10%) |
Oct 17, 2003 | 21.07 | 21.07 | 20.70 | 20.70 | 292,348 | -0.35(-1.65%) |
Oct 16, 2003 | 20.90 | 20.99 | 20.73 | 21.05 | 445,768 | +0.16(+0.77%) |
Oct 15, 2003 | 20.90 | 21.13 | 20.83 | 20.89 | 402,595 | -0.05(-0.22%) |
Oct 14, 2003 | 20.86 | 20.96 | 20.75 | 20.94 | 410,363 | +0.02(+0.10%) |
Oct 13, 2003 | 20.50 | 20.91 | 20.50 | 20.92 | 593,809 | +0.66(+3.27%) |
Oct 10, 2003 | 20.58 | 20.58 | 20.26 | 20.26 | 818,635 | -0.41(-1.98%) |
Oct 09, 2003 | 20.66 | 20.87 | 20.50 | 20.66 | 345,380 | +0.26(+1.28%) |
Oct 08, 2003 | 20.44 | 20.46 | 20.28 | 20.40 | 231,249 | -0.06(-0.29%) |
Oct 07, 2003 | 20.24 | 20.51 | 20.16 | 20.46 | 420,223 | +0.23(+1.12%) |
Oct 06, 2003 | 20.46 | 20.46 | 20.15 | 20.24 | 481,919 | -0.27(-1.34%) |
Oct 03, 2003 | 20.43 | 20.64 | 20.43 | 20.51 | 455,478 | +0.25(+1.22%) |
Oct 02, 2003 | 20.22 | 20.34 | 20.18 | 20.26 | 532,860 | +0.20(+1.00%) |
Oct 01, 2003 | 19.55 | 20.01 | 19.52 | 20.06 | 505,970 | +0.44(+2.22%) |
Sep 30, 2003 | 19.51 | 19.78 | 19.28 | 19.63 | 536,146 | +0.05(+0.27%) |
Sep 29, 2003 | 19.41 | 19.58 | 19.08 | 19.57 | 621,446 | +0.17(+0.86%) |
Sep 26, 2003 | 19.41 | 19.44 | 19.21 | 19.41 | 442,481 | -0.05(-0.24%) |
Sep 25, 2003 | 20.03 | 20.03 | 19.38 | 19.45 | 1,069,903 | -0.60(-2.97%) |
Sep 24, 2003 | 20.38 | 20.38 | 19.93 | 20.05 | 675,822 | -0.50(-2.44%) |
Sep 23, 2003 | 20.85 | 20.85 | 20.39 | 20.55 | 539,732 | -0.35(-1.70%) |
Sep 22, 2003 | 20.79 | 20.93 | 20.72 | 20.91 | 737,519 | +0.12(+0.58%) |
Sep 19, 2003 | 20.42 | 20.76 | 20.34 | 20.79 | 767,844 | +0.31(+1.50%) |
Sep 18, 2003 | 20.16 | 20.48 | 19.85 | 20.48 | 662,826 | +0.39(+1.97%) |
Sep 17, 2003 | 20.06 | 20.17 | 19.81 | 20.08 | 346,575 | -0.09(-0.43%) |
Sep 16, 2003 | 19.99 | 20.18 | 19.97 | 20.17 | 315,951 | +0.31(+1.55%) |
Sep 15, 2003 | 19.95 | 20.04 | 19.83 | 19.86 | 429,783 | -0.13(-0.64%) |
Sep 12, 2003 | 19.76 | 20.02 | 19.43 | 19.99 | 520,760 | +0.23(+1.15%) |
Sep 11, 2003 | 19.47 | 19.81 | 19.37 | 19.76 | 425,003 | +0.43(+2.22%) |
Sep 10, 2003 | 19.66 | 19.69 | 19.25 | 19.33 | 764,259 | -0.40(-2.04%) |
Sep 09, 2003 | 19.88 | 19.88 | 19.50 | 19.73 | 460,258 | -0.31(-1.54%) |
Sep 08, 2003 | 20.14 | 20.24 | 19.93 | 20.04 | 388,403 | -0.10(-0.50%) |
Sep 05, 2003 | 20.41 | 20.41 | 20.02 | 20.14 | 422,463 | -0.27(-1.34%) |
Sep 04, 2003 | 20.31 | 20.46 | 20.25 | 20.42 | 493,422 | +0.04(+0.20%) |
Sep 03, 2003 | 20.14 | 20.38 | 20.08 | 20.38 | 768,442 | +0.17(+0.83%) |
Sep 02, 2003 | 20.10 | 20.21 | 19.72 | 20.21 | 522,104 | +0.11(+0.53%) |
Aug 29, 2003 | 19.88 | 20.10 | 19.81 | 20.10 | 406,629 | +0.19(+0.98%) |
Aug 28, 2003 | 19.28 | 19.91 | 19.27 | 19.91 | 781,438 | +0.74(+3.84%) |
Aug 27, 2003 | 19.13 | 19.21 | 18.92 | 19.17 | 251,416 | +0.04(+0.21%) |
Aug 26, 2003 | 19.29 | 19.35 | 18.82 | 19.13 | 452,490 | -0.15(-0.80%) |
Aug 25, 2003 | 19.49 | 19.51 | 19.10 | 19.29 | 305,046 | -0.15(-0.79%) |
Aug 22, 2003 | 19.81 | 20.02 | 19.36 | 19.44 | 458,466 | -0.27(-1.39%) |
Aug 21, 2003 | 19.73 | 20.02 | 19.48 | 19.71 | 370,477 | +0.09(+0.48%) |
Aug 20, 2003 | 19.58 | 19.65 | 19.38 | 19.62 | 626,226 | -0.09(-0.44%) |
Aug 19, 2003 | 19.71 | 19.75 | 19.57 | 19.71 | 412,305 | +0.14(+0.72%) |
Aug 18, 2003 | 19.32 | 19.60 | 19.28 | 19.57 | 486,102 | +0.24(+1.25%) |
Aug 15, 2003 | 19.40 | 19.51 | 19.28 | 19.33 | 455,627 | +0.20(+1.05%) |
Aug 14, 2003 | 19.01 | 19.18 | 18.92 | 19.12 | 502,236 | +0.20(+1.06%) |
Aug 13, 2003 | 19.04 | 19.11 | 18.86 | 18.92 | 280,397 | -0.19(-0.98%) |
Aug 12, 2003 | 18.77 | 19.11 | 18.74 | 19.11 | 413,202 | +0.27(+1.42%) |
Aug 11, 2003 | 18.85 | 19.08 | 18.74 | 18.84 | 357,630 | -0.09(-0.49%) |
Aug 08, 2003 | 18.91 | 18.98 | 18.80 | 18.94 | 347,621 | +0.06(+0.32%) |
Aug 07, 2003 | 19.14 | 19.14 | 18.74 | 18.88 | 599,486 | -0.09(-0.49%) |
Aug 06, 2003 | 18.76 | 19.07 | 18.73 | 18.97 | 518,071 | +0.06(+0.32%) |
Aug 05, 2003 | 19.18 | 19.31 | 18.90 | 18.91 | 458,167 | -0.26(-1.36%) |
Aug 04, 2003 | 19.15 | 19.20 | 18.69 | 19.17 | 606,208 | +0.03(+0.14%) |