Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2003 | 21.63 | 21.83 | 21.63 | 21.79 | 388,854 | +0.26(+1.19%) |
Oct 30, 2003 | 21.74 | 21.75 | 21.53 | 21.53 | 157,546 | -0.27(-1.25%) |
Oct 29, 2003 | 21.83 | 21.86 | 21.66 | 21.80 | 103,960 | -0.06(-0.28%) |
Oct 28, 2003 | 21.77 | 21.91 | 21.65 | 21.87 | 93,936 | +0.17(+0.79%) |
Oct 27, 2003 | 21.81 | 21.85 | 21.66 | 21.70 | 81,471 | -0.05(-0.25%) |
Oct 24, 2003 | 21.63 | 21.77 | 21.47 | 21.75 | 485,874 | +0.06(+0.29%) |
Oct 23, 2003 | 21.36 | 21.73 | 21.36 | 21.69 | 351,587 | +0.22(+1.01%) |
Oct 22, 2003 | 21.91 | 21.91 | 21.35 | 21.47 | 353,772 | -0.59(-2.68%) |
Oct 21, 2003 | 21.89 | 22.15 | 21.87 | 22.06 | 243,901 | +0.24(+1.11%) |
Oct 20, 2003 | 21.82 | 21.87 | 21.68 | 21.82 | 86,611 | +0.07(+0.32%) |
Oct 17, 2003 | 21.98 | 22.02 | 21.72 | 21.75 | 70,163 | -0.21(-0.96%) |
Oct 16, 2003 | 21.86 | 21.99 | 21.86 | 21.96 | 117,452 | +0.08(+0.36%) |
Oct 15, 2003 | 22.06 | 22.07 | 21.87 | 21.88 | 73,632 | -0.05(-0.21%) |
Oct 14, 2003 | 21.95 | 21.98 | 21.79 | 21.93 | 228,223 | +0.10(+0.46%) |
Oct 13, 2003 | 21.91 | 21.98 | 21.83 | 21.83 | 107,172 | -0.01(-0.04%) |
Oct 10, 2003 | 21.93 | 21.94 | 21.81 | 21.84 | 85,069 | -0.07(-0.32%) |
Oct 09, 2003 | 22.08 | 22.09 | 21.84 | 21.91 | 213,574 | +0.05(+0.21%) |
Oct 08, 2003 | 21.94 | 21.95 | 21.87 | 21.86 | 65,408 | -0.12(-0.53%) |
Oct 07, 2003 | 21.85 | 21.93 | 21.84 | 21.98 | 343,749 | -0.02(-0.07%) |
Oct 06, 2003 | 22.08 | 22.10 | 21.96 | 21.99 | 109,742 | -0.09(-0.39%) |
Oct 03, 2003 | 22.45 | 22.45 | 22.02 | 22.08 | 296,073 | -0.10(-0.46%) |
Oct 02, 2003 | 22.12 | 22.22 | 22.10 | 22.18 | 102,032 | +0.15(+0.67%) |
Oct 01, 2003 | 21.79 | 22.07 | 21.73 | 22.03 | 159,345 | +0.39(+1.80%) |
Sep 30, 2003 | 21.69 | 21.80 | 21.56 | 21.64 | 256,880 | -0.10(-0.47%) |
Sep 29, 2003 | 21.68 | 21.77 | 21.60 | 21.74 | 154,205 | +0.16(+0.76%) |
Sep 26, 2003 | 21.71 | 21.71 | 21.53 | 21.58 | 81,343 | -0.16(-0.75%) |
Sep 25, 2003 | 21.82 | 21.94 | 21.67 | 21.74 | 131,459 | -0.15(-0.68%) |
Sep 24, 2003 | 22.25 | 22.25 | 21.84 | 21.89 | 160,244 | -0.40(-1.78%) |
Sep 23, 2003 | 22.15 | 22.31 | 22.12 | 22.29 | 108,586 | +0.19(+0.85%) |
Sep 22, 2003 | 22.26 | 22.26 | 22.02 | 22.10 | 213,959 | -0.33(-1.46%) |
Sep 19, 2003 | 22.42 | 22.49 | 22.32 | 22.43 | 138,142 | -0.23(-1.00%) |
Sep 18, 2003 | 22.68 | 22.70 | 22.58 | 22.65 | 115,525 | +0.08(+0.34%) |
Sep 17, 2003 | 22.68 | 22.68 | 22.53 | 22.58 | 90,981 | -0.05(-0.24%) |
Sep 16, 2003 | 22.48 | 22.61 | 22.46 | 22.63 | 186,973 | +0.14(+0.62%) |
Sep 15, 2003 | 22.57 | 22.61 | 22.34 | 22.49 | 262,662 | -0.06(-0.28%) |
Sep 12, 2003 | 22.46 | 22.55 | 22.31 | 22.55 | 188,515 | +0.05(+0.21%) |
Sep 11, 2003 | 22.53 | 22.59 | 22.42 | 22.51 | 211,646 | +0.12(+0.56%) |
Sep 10, 2003 | 22.32 | 22.56 | 22.32 | 22.38 | 339,508 | +0.03(+0.14%) |
Sep 09, 2003 | 22.37 | 22.41 | 22.20 | 22.35 | 321,646 | +0.07(+0.31%) |
Sep 08, 2003 | 22.05 | 22.36 | 21.98 | 22.28 | 335,139 | +0.39(+1.78%) |
Sep 05, 2003 | 21.94 | 22.05 | 21.83 | 21.89 | 168,726 | -0.05(-0.25%) |
Sep 04, 2003 | 21.94 | 21.96 | 21.72 | 21.94 | 275,641 | +0.05(+0.25%) |
Sep 03, 2003 | 22.05 | 22.05 | 21.87 | 21.89 | 234,263 | -0.09(-0.39%) |
Sep 02, 2003 | 21.65 | 22.02 | 21.65 | 21.98 | 179,135 | +0.33(+1.51%) |
Aug 29, 2003 | 21.48 | 21.70 | 21.48 | 21.65 | 100,618 | +0.06(+0.29%) |
Aug 28, 2003 | 21.44 | 21.59 | 21.41 | 21.59 | 117,581 | +0.02(+0.07%) |
Aug 27, 2003 | 21.56 | 21.57 | 21.45 | 21.57 | 168,469 | +0.02(+0.07%) |
Aug 26, 2003 | 21.52 | 21.63 | 21.33 | 21.56 | 81,728 | +0.02(+0.07%) |
Aug 25, 2003 | 21.40 | 21.56 | 21.40 | 21.54 | 868,175 | +0.16(+0.73%) |
Aug 22, 2003 | 21.77 | 21.77 | 21.36 | 21.38 | 96,635 | -0.33(-1.51%) |
Aug 21, 2003 | 21.89 | 21.91 | 21.63 | 21.71 | 101,646 | -0.12(-0.57%) |
Aug 20, 2003 | 21.79 | 21.89 | 21.76 | 21.84 | 42,663 | -0.06(-0.28%) |
Aug 19, 2003 | 22.02 | 22.04 | 21.77 | 21.90 | 80,829 | -0.12(-0.53%) |
Aug 18, 2003 | 21.94 | 22.07 | 21.91 | 22.01 | 103,317 | +0.15(+0.68%) |
Aug 15, 2003 | 22.01 | 22.02 | 21.87 | 21.87 | 20,689 | -0.05(-0.21%) |
Aug 14, 2003 | 22.02 | 22.02 | 21.73 | 21.91 | 77,359 | -0.02(-0.07%) |
Aug 13, 2003 | 22.33 | 22.33 | 21.83 | 21.93 | 631,855 | -0.32(-1.43%) |
Aug 12, 2003 | 22.22 | 22.25 | 22.08 | 22.25 | 54,228 | +0.06(+0.28%) |
Aug 11, 2003 | 22.06 | 22.33 | 22.06 | 22.19 | 129,403 | -0.05(-0.21%) |
Aug 08, 2003 | 22.32 | 22.33 | 22.13 | 22.23 | 102,674 | +0.09(+0.39%) |
Aug 07, 2003 | 21.82 | 22.22 | 21.80 | 22.15 | 66,308 | +0.35(+1.61%) |
Aug 06, 2003 | 21.80 | 21.94 | 21.68 | 21.80 | 166,284 | -0.02(-0.07%) |
Aug 05, 2003 | 22.26 | 22.30 | 21.81 | 21.81 | 60,140 | -0.37(-1.65%) |
Aug 04, 2003 | 22.08 | 22.30 | 21.87 | 22.18 | 791,972 | +0.04(+0.18%) |