Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2003 | 21.32 | 21.41 | 21.29 | 21.38 | 330,570 | +0.27(+1.28%) |
Oct 30, 2003 | 21.08 | 21.21 | 21.03 | 21.11 | 418,118 | +0.03(+0.14%) |
Oct 29, 2003 | 21.20 | 21.20 | 20.89 | 21.08 | 431,840 | -0.12(-0.55%) |
Oct 28, 2003 | 20.95 | 21.11 | 20.83 | 21.20 | 329,060 | +0.22(+1.04%) |
Oct 27, 2003 | 20.71 | 21.08 | 20.71 | 20.98 | 276,504 | +0.31(+1.52%) |
Oct 24, 2003 | 20.81 | 20.81 | 20.51 | 20.67 | 340,862 | -0.15(-0.70%) |
Oct 23, 2003 | 20.35 | 20.86 | 20.30 | 20.81 | 408,238 | +0.45(+2.22%) |
Oct 22, 2003 | 20.19 | 20.49 | 19.98 | 20.36 | 789,306 | -0.25(-1.20%) |
Oct 21, 2003 | 20.59 | 20.69 | 20.51 | 20.61 | 211,323 | -0.07(-0.32%) |
Oct 20, 2003 | 20.76 | 20.83 | 20.54 | 20.67 | 306,967 | -0.09(-0.46%) |
Oct 17, 2003 | 21.24 | 21.24 | 20.64 | 20.77 | 418,118 | -0.36(-1.69%) |
Oct 16, 2003 | 21.21 | 21.21 | 20.94 | 21.13 | 185,251 | -0.04(-0.21%) |
Oct 15, 2003 | 21.34 | 21.46 | 21.15 | 21.17 | 168,647 | -0.16(-0.75%) |
Oct 14, 2003 | 21.06 | 21.35 | 21.02 | 21.33 | 191,288 | +0.23(+1.11%) |
Oct 13, 2003 | 20.89 | 21.10 | 21.00 | 21.10 | 170,019 | +0.21(+1.01%) |
Oct 10, 2003 | 21.04 | 21.08 | 20.76 | 20.89 | 419,902 | -0.17(-0.83%) |
Oct 09, 2003 | 21.24 | 21.29 | 21.02 | 21.06 | 372,560 | -0.10(-0.48%) |
Oct 08, 2003 | 21.09 | 21.17 | 21.03 | 21.16 | 347,997 | +0.03(+0.14%) |
Oct 07, 2003 | 21.08 | 21.18 | 20.88 | 21.13 | 389,164 | +0.06(+0.28%) |
Oct 06, 2003 | 20.95 | 21.13 | 21.02 | 21.08 | 231,083 | +0.12(+0.59%) |
Oct 03, 2003 | 20.80 | 21.19 | 20.75 | 20.95 | 294,892 | +0.30(+1.45%) |
Oct 02, 2003 | 20.62 | 20.73 | 20.45 | 20.65 | 565,496 | +0.14(+0.68%) |
Oct 01, 2003 | 20.16 | 20.51 | 20.08 | 20.51 | 277,190 | +0.36(+1.81%) |
Sep 30, 2003 | 20.00 | 20.17 | 19.93 | 20.15 | 493,179 | +0.04(+0.18%) |
Sep 29, 2003 | 19.97 | 20.09 | 19.85 | 20.11 | 233,279 | +0.14(+0.69%) |
Sep 26, 2003 | 20.07 | 20.14 | 19.89 | 19.97 | 464,088 | -0.35(-1.72%) |
Sep 25, 2003 | 20.73 | 20.73 | 20.32 | 20.32 | 542,442 | -0.36(-1.76%) |
Sep 24, 2003 | 21.01 | 21.04 | 20.65 | 20.69 | 348,134 | -0.40(-1.90%) |
Sep 23, 2003 | 21.17 | 21.32 | 21.09 | 21.09 | 362,268 | -0.01(-0.07%) |
Sep 22, 2003 | 21.27 | 21.27 | 21.04 | 21.10 | 266,487 | -0.20(-0.96%) |
Sep 19, 2003 | 21.53 | 21.60 | 21.25 | 21.31 | 341,822 | -0.31(-1.45%) |
Sep 18, 2003 | 21.40 | 21.62 | 21.28 | 21.62 | 240,552 | +0.23(+1.06%) |
Sep 17, 2003 | 21.21 | 21.43 | 21.20 | 21.40 | 239,042 | +0.26(+1.24%) |
Sep 16, 2003 | 21.17 | 21.20 | 21.05 | 21.13 | 307,791 | +0.00(+0.00%) |
Sep 15, 2003 | 21.16 | 21.21 | 21.04 | 21.13 | 311,496 | -0.01(-0.07%) |
Sep 12, 2003 | 21.12 | 21.26 | 20.86 | 21.15 | 420,176 | +0.04(+0.17%) |
Sep 11, 2003 | 21.01 | 21.16 | 21.01 | 21.11 | 379,010 | +0.10(+0.49%) |
Sep 10, 2003 | 21.14 | 21.14 | 20.78 | 21.01 | 616,131 | -0.12(-0.59%) |
Sep 09, 2003 | 21.19 | 21.23 | 20.99 | 21.13 | 596,096 | -0.06(-0.28%) |
Sep 08, 2003 | 21.14 | 21.25 | 21.10 | 21.19 | 250,294 | +0.05(+0.24%) |
Sep 05, 2003 | 21.61 | 21.61 | 20.97 | 21.14 | 370,776 | -0.48(-2.22%) |
Sep 04, 2003 | 21.72 | 21.72 | 21.53 | 21.62 | 290,912 | -0.09(-0.44%) |
Sep 03, 2003 | 21.51 | 21.81 | 21.48 | 21.72 | 623,129 | +0.17(+0.81%) |
Sep 02, 2003 | 21.42 | 21.63 | 21.25 | 21.54 | 464,362 | +0.04(+0.20%) |
Aug 29, 2003 | 21.38 | 21.58 | 21.34 | 21.50 | 132,694 | +0.12(+0.55%) |
Aug 28, 2003 | 21.18 | 21.47 | 21.08 | 21.38 | 200,345 | +0.18(+0.86%) |
Aug 27, 2003 | 21.22 | 21.26 | 21.00 | 21.20 | 266,075 | +0.02(+0.10%) |
Aug 26, 2003 | 21.13 | 21.22 | 20.86 | 21.18 | 290,775 | -0.01(-0.03%) |
Aug 25, 2003 | 21.21 | 21.21 | 20.99 | 21.18 | 190,053 | -0.05(-0.24%) |
Aug 22, 2003 | 21.85 | 21.87 | 21.18 | 21.24 | 237,395 | -0.56(-2.57%) |
Aug 21, 2003 | 21.60 | 21.86 | 21.50 | 21.80 | 216,263 | +0.20(+0.91%) |
Aug 20, 2003 | 21.53 | 21.63 | 21.40 | 21.60 | 249,745 | +0.04(+0.17%) |
Aug 19, 2003 | 21.28 | 21.57 | 21.28 | 21.56 | 344,841 | +0.25(+1.16%) |
Aug 18, 2003 | 21.12 | 21.33 | 21.02 | 21.32 | 347,311 | +0.15(+0.69%) |
Aug 15, 2003 | 21.09 | 21.26 | 20.81 | 21.17 | 329,609 | +0.10(+0.48%) |
Aug 14, 2003 | 20.75 | 21.15 | 20.58 | 21.07 | 388,341 | +0.41(+1.98%) |
Aug 13, 2003 | 20.44 | 20.76 | 20.44 | 20.66 | 354,584 | +0.34(+1.65%) |
Aug 12, 2003 | 20.41 | 20.41 | 20.05 | 20.32 | 244,943 | +0.09(+0.47%) |
Aug 11, 2003 | 20.33 | 20.44 | 20.08 | 20.23 | 207,755 | +0.01(+0.07%) |
Aug 08, 2003 | 20.22 | 20.35 | 20.05 | 20.22 | 212,009 | +0.13(+0.65%) |
Aug 07, 2003 | 19.87 | 20.11 | 19.86 | 20.08 | 288,442 | +0.20(+1.03%) |
Aug 06, 2003 | 19.68 | 20.02 | 19.68 | 19.88 | 373,658 | +0.08(+0.40%) |
Aug 05, 2003 | 20.21 | 20.21 | 19.76 | 19.80 | 278,974 | -0.35(-1.74%) |
Aug 04, 2003 | 20.26 | 20.29 | 19.81 | 20.15 | 623,404 | -0.17(-0.82%) |