Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2003 | 23.00 | 23.00 | 23.00 | 23.00 | 0 | +0.00(+0.00%) |
Oct 30, 2003 | 23.00 | 23.00 | 23.00 | 23.00 | 0 | +0.00(+0.00%) |
Oct 29, 2003 | 22.88 | 23.00 | 22.88 | 23.00 | 4,700 | +0.03(+0.13%) |
Oct 28, 2003 | 22.97 | 22.97 | 22.97 | 22.97 | 1,000 | +0.16(+0.70%) |
Oct 27, 2003 | 22.80 | 22.81 | 22.80 | 22.81 | 200 | +0.12(+0.53%) |
Oct 24, 2003 | 22.77 | 22.77 | 22.65 | 22.69 | 2,400 | -0.10(-0.44%) |
Oct 23, 2003 | 22.81 | 22.91 | 22.78 | 22.79 | 5,600 | -0.01(-0.04%) |
Oct 22, 2003 | 23.00 | 23.00 | 22.80 | 22.80 | 3,500 | -0.20(-0.87%) |
Oct 21, 2003 | 23.00 | 23.00 | 23.00 | 23.00 | 0 | +0.19(+0.83%) |
Oct 20, 2003 | 22.81 | 22.81 | 22.81 | 22.81 | 300 | -0.39(-1.68%) |
Oct 17, 2003 | 23.20 | 23.20 | 23.20 | 23.20 | 0 | +0.00(+0.00%) |
Oct 16, 2003 | 23.20 | 23.20 | 23.20 | 23.20 | 6,800 | +0.12(+0.52%) |
Oct 15, 2003 | 22.95 | 23.08 | 22.95 | 23.08 | 31,100 | +0.04(+0.17%) |
Oct 14, 2003 | 22.91 | 23.04 | 22.91 | 23.04 | 8,000 | +0.04(+0.17%) |
Oct 13, 2003 | 23.00 | 23.00 | 23.00 | 23.00 | 0 | +0.00(+0.00%) |
Oct 10, 2003 | 23.00 | 23.00 | 23.00 | 23.00 | 0 | +0.00(+0.00%) |
Oct 09, 2003 | 22.98 | 23.00 | 22.98 | 23.00 | 3,300 | +0.33(+1.46%) |
Oct 08, 2003 | 22.67 | 22.67 | 22.67 | 22.67 | 1,200 | -0.04(-0.18%) |
Oct 07, 2003 | 22.47 | 22.71 | 22.47 | 22.71 | 8,900 | +0.01(+0.04%) |
Oct 06, 2003 | 22.70 | 22.70 | 22.70 | 22.70 | 0 | +0.00(+0.00%) |
Oct 03, 2003 | 22.70 | 22.70 | 22.70 | 22.70 | 6,900 | +0.29(+1.29%) |
Oct 02, 2003 | 22.41 | 22.41 | 22.41 | 22.41 | 1,400 | +0.12(+0.54%) |
Oct 01, 2003 | 22.29 | 22.29 | 22.29 | 22.29 | 200 | +0.09(+0.41%) |
Sep 30, 2003 | 22.20 | 22.20 | 22.20 | 22.20 | 0 | +0.00(+0.00%) |
Sep 29, 2003 | 22.15 | 22.20 | 22.15 | 22.20 | 1,700 | -0.13(-0.58%) |
Sep 26, 2003 | 22.33 | 22.33 | 22.33 | 22.33 | 0 | +0.00(+0.00%) |
Sep 25, 2003 | 22.54 | 22.54 | 22.33 | 22.33 | 3,900 | -0.12(-0.53%) |
Sep 24, 2003 | 22.44 | 22.45 | 22.44 | 22.45 | 5,700 | +0.01(+0.04%) |
Sep 23, 2003 | 22.50 | 22.50 | 22.44 | 22.44 | 6,200 | -0.18(-0.80%) |
Sep 22, 2003 | 22.62 | 22.62 | 22.62 | 22.62 | 0 | +0.00(+0.00%) |
Sep 19, 2003 | 22.62 | 22.62 | 22.62 | 22.62 | 0 | +0.00(+0.00%) |
Sep 18, 2003 | 22.60 | 22.62 | 22.60 | 22.62 | 17,100 | +0.11(+0.49%) |
Sep 17, 2003 | 22.60 | 22.60 | 22.51 | 22.51 | 14,200 | +0.04(+0.18%) |
Sep 16, 2003 | 22.44 | 22.47 | 22.44 | 22.47 | 1,500 | +0.16(+0.72%) |
Sep 15, 2003 | 22.40 | 22.40 | 22.31 | 22.31 | 900 | -0.22(-0.98%) |
Sep 12, 2003 | 22.45 | 22.53 | 22.35 | 22.53 | 2,100 | +0.09(+0.40%) |
Sep 11, 2003 | 22.42 | 22.45 | 22.41 | 22.44 | 5,100 | -0.01(-0.04%) |
Sep 10, 2003 | 22.65 | 22.65 | 22.45 | 22.45 | 1,600 | -0.15(-0.66%) |
Sep 09, 2003 | 22.65 | 22.65 | 22.60 | 22.60 | 12,300 | -0.05(-0.22%) |
Sep 08, 2003 | 22.51 | 22.65 | 22.50 | 22.65 | 6,800 | +0.23(+1.03%) |
Sep 05, 2003 | 22.42 | 22.42 | 22.42 | 22.42 | 400 | -0.17(-0.75%) |
Sep 04, 2003 | 22.56 | 22.59 | 22.56 | 22.59 | 5,000 | +0.12(+0.53%) |
Sep 03, 2003 | 22.50 | 22.50 | 22.47 | 22.47 | 2,500 | +0.07(+0.31%) |
Sep 02, 2003 | 22.28 | 22.40 | 22.15 | 22.40 | 6,500 | +0.25(+1.13%) |
Aug 29, 2003 | 22.10 | 22.15 | 22.10 | 22.15 | 1,100 | +0.15(+0.68%) |
Aug 28, 2003 | 22.05 | 22.05 | 22.00 | 22.00 | 1,100 | -0.15(-0.68%) |
Aug 27, 2003 | 22.15 | 22.15 | 22.15 | 22.15 | 400 | +0.15(+0.68%) |
Aug 26, 2003 | 22.05 | 22.12 | 22.00 | 22.00 | 1,200 | -0.20(-0.90%) |
Aug 25, 2003 | 22.20 | 22.20 | 22.20 | 22.20 | 800 | +0.10(+0.45%) |
Aug 22, 2003 | 22.11 | 22.22 | 22.10 | 22.10 | 4,600 | +0.03(+0.14%) |
Aug 21, 2003 | 22.15 | 22.15 | 22.07 | 22.07 | 1,000 | +0.02(+0.09%) |
Aug 20, 2003 | 22.04 | 22.05 | 22.04 | 22.05 | 1,300 | -0.10(-0.45%) |
Aug 19, 2003 | 22.07 | 22.15 | 22.07 | 22.15 | 7,500 | +0.05(+0.23%) |
Aug 18, 2003 | 22.01 | 22.10 | 22.00 | 22.10 | 8,500 | +0.15(+0.68%) |
Aug 15, 2003 | 21.95 | 21.95 | 21.95 | 21.95 | 0 | +0.00(+0.00%) |
Aug 14, 2003 | 21.81 | 21.95 | 21.81 | 21.95 | 4,200 | +0.05(+0.23%) |
Aug 13, 2003 | 21.89 | 21.95 | 21.89 | 21.90 | 10,000 | +0.04(+0.18%) |
Aug 12, 2003 | 21.87 | 21.87 | 21.73 | 21.86 | 3,100 | +0.14(+0.64%) |
Aug 11, 2003 | 21.72 | 21.72 | 21.72 | 21.72 | 500 | -0.14(-0.64%) |
Aug 08, 2003 | 21.86 | 21.86 | 21.86 | 21.86 | 0 | +0.00(+0.00%) |
Aug 07, 2003 | 21.83 | 21.86 | 21.83 | 21.86 | 500 | +0.09(+0.41%) |
Aug 06, 2003 | 21.77 | 21.77 | 21.77 | 21.77 | 400 | +0.00(+0.00%) |
Aug 05, 2003 | 21.80 | 21.80 | 21.61 | 21.77 | 4,900 | +0.07(+0.32%) |
Aug 04, 2003 | 21.70 | 21.70 | 21.61 | 21.70 | 3,300 | -0.20(-0.91%) |