Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2003 | 24.27 | 24.27 | 23.64 | 23.64 | 293,597 | -0.61(-2.52%) |
Oct 30, 2003 | 24.48 | 24.48 | 24.16 | 24.25 | 101,961 | -0.21(-0.88%) |
Oct 29, 2003 | 24.56 | 24.56 | 24.25 | 24.46 | 252,159 | -0.05(-0.19%) |
Oct 28, 2003 | 24.55 | 24.75 | 24.35 | 24.51 | 156,079 | -0.04(-0.16%) |
Oct 27, 2003 | 24.29 | 24.85 | 24.21 | 24.55 | 131,242 | +0.22(+0.91%) |
Oct 24, 2003 | 24.47 | 24.53 | 24.14 | 24.33 | 102,615 | -0.15(-0.63%) |
Oct 23, 2003 | 24.44 | 24.63 | 24.29 | 24.48 | 124,576 | +0.00(+0.00%) |
Oct 22, 2003 | 25.05 | 25.05 | 24.28 | 24.48 | 128,889 | -0.57(-2.29%) |
Oct 21, 2003 | 25.09 | 25.74 | 24.99 | 25.05 | 110,458 | -0.04(-0.15%) |
Oct 20, 2003 | 24.98 | 25.45 | 24.98 | 25.09 | 121,046 | +0.27(+1.08%) |
Oct 17, 2003 | 25.36 | 25.47 | 24.82 | 24.82 | 140,785 | -0.30(-1.19%) |
Oct 16, 2003 | 25.06 | 25.54 | 25.06 | 25.12 | 141,046 | -0.08(-0.33%) |
Oct 15, 2003 | 25.14 | 25.24 | 24.95 | 25.21 | 157,779 | +0.15(+0.61%) |
Oct 14, 2003 | 25.46 | 25.49 | 24.82 | 25.05 | 206,145 | -0.34(-1.36%) |
Oct 13, 2003 | 24.82 | 25.40 | 24.82 | 25.40 | 197,387 | +0.54(+2.19%) |
Oct 10, 2003 | 25.02 | 25.02 | 24.53 | 24.85 | 152,027 | -0.16(-0.64%) |
Oct 09, 2003 | 24.82 | 25.24 | 24.76 | 25.02 | 223,008 | +0.36(+1.46%) |
Oct 08, 2003 | 24.72 | 24.75 | 24.59 | 24.66 | 95,556 | -0.13(-0.52%) |
Oct 07, 2003 | 24.67 | 24.79 | 24.29 | 24.79 | 122,876 | -0.08(-0.31%) |
Oct 06, 2003 | 24.80 | 24.99 | 24.72 | 24.86 | 75,294 | +0.06(+0.25%) |
Oct 03, 2003 | 24.40 | 24.93 | 24.40 | 24.80 | 117,125 | +0.59(+2.43%) |
Oct 02, 2003 | 24.06 | 24.30 | 24.04 | 24.21 | 80,915 | +0.06(+0.25%) |
Oct 01, 2003 | 23.57 | 24.15 | 23.56 | 24.15 | 108,628 | +0.56(+2.37%) |
Sep 30, 2003 | 23.22 | 23.72 | 22.72 | 23.59 | 186,145 | +0.30(+1.28%) |
Sep 29, 2003 | 22.83 | 23.31 | 22.76 | 23.29 | 94,772 | +0.47(+2.04%) |
Sep 26, 2003 | 23.43 | 23.52 | 22.80 | 22.83 | 124,837 | -0.60(-2.58%) |
Sep 25, 2003 | 23.75 | 23.98 | 23.39 | 23.43 | 162,746 | -0.28(-1.19%) |
Sep 24, 2003 | 24.30 | 24.45 | 23.68 | 23.71 | 94,641 | -0.54(-2.21%) |
Sep 23, 2003 | 24.35 | 24.40 | 24.11 | 24.25 | 240,002 | -0.08(-0.35%) |
Sep 22, 2003 | 24.42 | 24.53 | 24.22 | 24.33 | 150,328 | -0.01(-0.03%) |
Sep 19, 2003 | 24.10 | 24.56 | 24.03 | 24.34 | 208,498 | +0.13(+0.54%) |
Sep 18, 2003 | 23.97 | 24.27 | 23.94 | 24.21 | 191,504 | +0.23(+0.96%) |
Sep 17, 2003 | 24.14 | 24.14 | 23.75 | 23.98 | 136,602 | -0.11(-0.48%) |
Sep 16, 2003 | 23.60 | 24.14 | 23.60 | 24.10 | 173,204 | +0.50(+2.11%) |
Sep 15, 2003 | 23.45 | 23.98 | 23.24 | 23.60 | 99,739 | +0.15(+0.65%) |
Sep 12, 2003 | 23.56 | 23.68 | 23.33 | 23.45 | 175,949 | -0.16(-0.68%) |
Sep 11, 2003 | 23.49 | 23.81 | 23.49 | 23.61 | 144,837 | +0.06(+0.26%) |
Sep 10, 2003 | 23.71 | 23.84 | 23.52 | 23.55 | 301,309 | -0.17(-0.71%) |
Sep 09, 2003 | 23.73 | 23.77 | 23.53 | 23.71 | 212,942 | -0.04(-0.16%) |
Sep 08, 2003 | 23.52 | 23.98 | 23.39 | 23.75 | 201,701 | +0.23(+0.98%) |
Sep 05, 2003 | 23.75 | 23.80 | 23.26 | 23.52 | 179,347 | -0.27(-1.13%) |
Sep 04, 2003 | 23.79 | 24.17 | 23.58 | 23.79 | 323,793 | -0.06(-0.26%) |
Sep 03, 2003 | 23.64 | 24.20 | 23.64 | 23.85 | 192,158 | +0.28(+1.17%) |
Sep 02, 2003 | 23.26 | 23.68 | 23.22 | 23.58 | 217,518 | +0.20(+0.85%) |
Aug 29, 2003 | 22.87 | 23.41 | 22.87 | 23.38 | 124,314 | +0.47(+2.04%) |
Aug 28, 2003 | 22.53 | 22.97 | 22.29 | 22.91 | 119,216 | +0.46(+2.04%) |
Aug 27, 2003 | 22.45 | 22.53 | 22.22 | 22.45 | 75,556 | +0.04(+0.17%) |
Aug 26, 2003 | 22.22 | 22.57 | 21.73 | 22.41 | 156,994 | +0.21(+0.93%) |
Aug 25, 2003 | 22.41 | 22.41 | 22.00 | 22.21 | 207,714 | -0.61(-2.68%) |
Aug 22, 2003 | 22.87 | 23.00 | 22.68 | 22.82 | 223,662 | -0.12(-0.53%) |
Aug 21, 2003 | 22.80 | 23.14 | 22.78 | 22.94 | 198,040 | +0.05(+0.23%) |
Aug 20, 2003 | 22.15 | 22.90 | 22.06 | 22.89 | 362,748 | +0.71(+3.21%) |
Aug 19, 2003 | 21.88 | 22.18 | 21.80 | 22.18 | 152,419 | +0.41(+1.90%) |
Aug 18, 2003 | 21.54 | 21.78 | 21.34 | 21.76 | 120,001 | +0.30(+1.39%) |
Aug 15, 2003 | 21.47 | 21.61 | 21.23 | 21.47 | 62,614 | +0.02(+0.07%) |
Aug 14, 2003 | 21.38 | 21.53 | 21.17 | 21.45 | 123,922 | +0.16(+0.75%) |
Aug 13, 2003 | 21.13 | 21.38 | 21.12 | 21.29 | 107,713 | +0.16(+0.76%) |
Aug 12, 2003 | 20.73 | 21.13 | 20.58 | 21.13 | 110,589 | +0.40(+1.92%) |
Aug 11, 2003 | 20.73 | 20.88 | 20.41 | 20.73 | 178,694 | -0.05(-0.26%) |
Aug 08, 2003 | 20.96 | 21.18 | 20.78 | 20.78 | 158,824 | -0.08(-0.40%) |
Aug 07, 2003 | 20.80 | 20.91 | 20.59 | 20.87 | 86,144 | +0.08(+0.37%) |
Aug 06, 2003 | 20.92 | 21.08 | 20.72 | 20.79 | 169,413 | -0.13(-0.62%) |
Aug 05, 2003 | 21.19 | 21.24 | 20.91 | 20.92 | 106,667 | -0.24(-1.16%) |
Aug 04, 2003 | 21.31 | 21.42 | 20.94 | 21.17 | 156,602 | -0.07(-0.32%) |