Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2003 | 23.22 | 23.22 | 23.22 | 23.34 | 84,723 | +0.18(+0.76%) |
Oct 30, 2003 | 23.32 | 23.34 | 23.02 | 23.17 | 73,666 | -0.14(-0.59%) |
Oct 29, 2003 | 23.12 | 23.33 | 23.10 | 23.30 | 71,430 | -0.04(-0.17%) |
Oct 28, 2003 | 23.26 | 23.28 | 23.10 | 23.34 | 716,046 | +0.16(+0.69%) |
Oct 27, 2003 | 23.06 | 23.34 | 23.03 | 23.18 | 82,114 | +0.06(+0.28%) |
Oct 24, 2003 | 23.25 | 23.25 | 23.05 | 23.12 | 51,181 | -0.09(-0.38%) |
Oct 23, 2003 | 23.18 | 23.26 | 22.95 | 23.21 | 58,883 | +0.02(+0.10%) |
Oct 22, 2003 | 23.34 | 23.34 | 23.02 | 23.18 | 123,730 | -0.09(-0.38%) |
Oct 21, 2003 | 23.46 | 23.46 | 23.26 | 23.27 | 164,352 | -0.39(-1.67%) |
Oct 20, 2003 | 23.99 | 24.02 | 23.67 | 23.67 | 94,537 | -0.26(-1.08%) |
Oct 17, 2003 | 24.15 | 24.15 | 23.84 | 23.92 | 88,946 | -0.21(-0.87%) |
Oct 16, 2003 | 24.14 | 24.16 | 24.06 | 24.13 | 37,765 | -0.01(-0.03%) |
Oct 15, 2003 | 24.15 | 24.28 | 24.15 | 24.14 | 77,642 | -0.06(-0.23%) |
Oct 14, 2003 | 24.22 | 24.31 | 24.15 | 24.20 | 87,828 | -0.02(-0.10%) |
Oct 13, 2003 | 24.11 | 24.37 | 24.15 | 24.22 | 55,778 | +0.11(+0.47%) |
Oct 10, 2003 | 24.07 | 24.33 | 24.02 | 24.11 | 80,623 | -0.04(-0.17%) |
Oct 09, 2003 | 24.15 | 24.35 | 23.96 | 24.15 | 76,524 | +0.23(+0.94%) |
Oct 08, 2003 | 24.54 | 24.54 | 23.92 | 23.92 | 56,771 | -0.63(-2.56%) |
Oct 07, 2003 | 24.44 | 24.55 | 24.34 | 24.55 | 65,219 | +0.11(+0.46%) |
Oct 06, 2003 | 24.35 | 24.45 | 24.33 | 24.44 | 45,715 | +0.07(+0.30%) |
Oct 03, 2003 | 24.19 | 24.43 | 24.19 | 24.37 | 58,635 | +0.22(+0.90%) |
Oct 02, 2003 | 23.88 | 24.18 | 23.88 | 24.15 | 46,336 | +0.24(+1.01%) |
Oct 01, 2003 | 23.37 | 23.94 | 23.37 | 23.91 | 53,790 | +0.56(+2.41%) |
Sep 30, 2003 | 23.52 | 23.52 | 23.26 | 23.34 | 62,983 | -0.16(-0.68%) |
Sep 29, 2003 | 23.27 | 23.51 | 23.13 | 23.51 | 69,691 | +0.27(+1.18%) |
Sep 26, 2003 | 23.34 | 23.61 | 23.23 | 23.23 | 56,150 | -0.11(-0.48%) |
Sep 25, 2003 | 23.56 | 23.67 | 23.34 | 23.34 | 84,226 | -0.28(-1.19%) |
Sep 24, 2003 | 23.55 | 23.59 | 23.55 | 23.63 | 67,331 | -0.04(-0.17%) |
Sep 23, 2003 | 23.59 | 23.72 | 23.46 | 23.67 | 40,125 | +0.08(+0.34%) |
Sep 22, 2003 | 23.55 | 23.66 | 23.35 | 23.59 | 57,020 | +0.10(+0.41%) |
Sep 19, 2003 | 23.73 | 23.74 | 23.48 | 23.49 | 103,481 | -0.34(-1.42%) |
Sep 18, 2003 | 24.07 | 24.13 | 23.42 | 23.83 | 93,915 | -0.28(-1.17%) |
Sep 17, 2003 | 24.07 | 24.16 | 24.02 | 24.11 | 73,045 | -0.12(-0.50%) |
Sep 16, 2003 | 23.89 | 24.23 | 23.81 | 24.23 | 63,728 | +0.31(+1.28%) |
Sep 15, 2003 | 23.68 | 23.99 | 23.67 | 23.92 | 46,212 | +0.16(+0.68%) |
Sep 12, 2003 | 24.04 | 24.04 | 23.59 | 23.76 | 61,119 | -0.14(-0.61%) |
Sep 11, 2003 | 23.55 | 23.91 | 23.55 | 23.91 | 60,622 | +0.28(+1.19%) |
Sep 10, 2003 | 23.66 | 23.79 | 23.38 | 23.63 | 64,598 | -0.08(-0.34%) |
Sep 09, 2003 | 23.68 | 23.84 | 23.60 | 23.71 | 36,398 | -0.05(-0.20%) |
Sep 08, 2003 | 23.55 | 24.03 | 23.48 | 23.75 | 60,995 | +0.13(+0.55%) |
Sep 05, 2003 | 23.72 | 23.88 | 23.44 | 23.63 | 45,218 | -0.18(-0.74%) |
Sep 04, 2003 | 23.80 | 24.02 | 23.59 | 23.80 | 74,288 | -0.04(-0.17%) |
Sep 03, 2003 | 23.75 | 24.06 | 23.75 | 23.84 | 78,139 | +0.06(+0.24%) |
Sep 02, 2003 | 22.86 | 23.84 | 22.86 | 23.79 | 87,704 | +0.85(+3.72%) |
Aug 29, 2003 | 22.95 | 23.22 | 22.90 | 22.93 | 51,678 | -0.14(-0.59%) |
Aug 28, 2003 | 23.14 | 23.18 | 22.85 | 23.07 | 59,256 | -0.02(-0.10%) |
Aug 27, 2003 | 23.12 | 23.26 | 23.09 | 23.09 | 129,072 | +0.06(+0.24%) |
Aug 26, 2003 | 23.06 | 23.19 | 22.86 | 23.04 | 100,251 | -0.10(-0.45%) |
Aug 25, 2003 | 22.97 | 23.24 | 22.97 | 23.14 | 29,690 | +0.10(+0.42%) |
Aug 22, 2003 | 23.26 | 23.30 | 23.04 | 23.05 | 96,773 | -0.30(-1.28%) |
Aug 21, 2003 | 23.23 | 23.35 | 23.15 | 23.34 | 53,666 | +0.11(+0.49%) |
Aug 20, 2003 | 22.94 | 23.26 | 22.79 | 23.23 | 98,512 | +0.21(+0.91%) |
Aug 19, 2003 | 23.09 | 23.20 | 22.96 | 23.02 | 51,802 | +0.06(+0.25%) |
Aug 18, 2003 | 22.90 | 23.10 | 22.82 | 22.97 | 58,014 | +0.14(+0.63%) |
Aug 15, 2003 | 22.74 | 22.99 | 22.66 | 22.82 | 35,901 | +0.12(+0.53%) |
Aug 14, 2003 | 22.66 | 22.71 | 22.35 | 22.70 | 64,101 | +0.24(+1.08%) |
Aug 13, 2003 | 22.62 | 22.74 | 22.44 | 22.46 | 51,554 | -0.27(-1.20%) |
Aug 12, 2003 | 22.35 | 22.78 | 22.35 | 22.73 | 56,647 | +0.30(+1.33%) |
Aug 11, 2003 | 22.10 | 22.53 | 22.07 | 22.43 | 85,592 | +0.25(+1.13%) |
Aug 08, 2003 | 22.22 | 22.43 | 22.08 | 22.19 | 47,827 | -0.03(-0.14%) |
Aug 07, 2003 | 21.86 | 22.22 | 21.75 | 22.22 | 72,424 | +0.28(+1.28%) |
Aug 06, 2003 | 22.05 | 22.25 | 21.94 | 21.94 | 81,244 | -0.11(-0.51%) |
Aug 05, 2003 | 22.22 | 22.22 | 21.94 | 22.05 | 150,687 | -0.09(-0.40%) |
Aug 04, 2003 | 22.26 | 22.26 | 21.90 | 22.14 | 80,126 | +0.00(+0.00%) |