Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2003 | 24.10 | 24.38 | 24.10 | 24.29 | 503,702 | +0.25(+1.03%) |
Oct 30, 2003 | 23.84 | 24.07 | 23.84 | 24.04 | 193,816 | +0.22(+0.92%) |
Oct 29, 2003 | 23.67 | 23.84 | 23.62 | 23.82 | 191,443 | +0.16(+0.67%) |
Oct 28, 2003 | 23.48 | 23.70 | 23.48 | 23.67 | 320,106 | +0.17(+0.72%) |
Oct 27, 2003 | 23.30 | 23.55 | 23.30 | 23.50 | 146,183 | +0.22(+0.97%) |
Oct 24, 2003 | 22.99 | 23.38 | 22.99 | 23.27 | 257,873 | +0.28(+1.24%) |
Oct 23, 2003 | 23.07 | 23.12 | 22.96 | 22.99 | 287,073 | -0.12(-0.50%) |
Oct 22, 2003 | 22.85 | 23.13 | 22.82 | 23.10 | 252,216 | +0.25(+1.10%) |
Oct 21, 2003 | 22.69 | 22.85 | 22.68 | 22.85 | 75,190 | +0.18(+0.77%) |
Oct 20, 2003 | 22.68 | 22.82 | 22.62 | 22.67 | 139,978 | +0.00(+0.00%) |
Oct 17, 2003 | 22.79 | 22.79 | 22.56 | 22.67 | 208,781 | -0.09(-0.41%) |
Oct 16, 2003 | 22.82 | 22.82 | 22.70 | 22.77 | 131,583 | -0.01(-0.02%) |
Oct 15, 2003 | 22.96 | 22.96 | 22.68 | 22.77 | 127,020 | -0.15(-0.67%) |
Oct 14, 2003 | 22.81 | 22.93 | 22.79 | 22.93 | 90,520 | +0.12(+0.50%) |
Oct 13, 2003 | 22.90 | 22.93 | 22.80 | 22.81 | 150,563 | -0.07(-0.29%) |
Oct 10, 2003 | 22.91 | 22.91 | 22.66 | 22.88 | 131,583 | -0.04(-0.17%) |
Oct 09, 2003 | 22.89 | 22.95 | 22.78 | 22.91 | 115,888 | +0.05(+0.22%) |
Oct 08, 2003 | 22.98 | 23.03 | 22.81 | 22.87 | 189,800 | -0.15(-0.64%) |
Oct 07, 2003 | 22.99 | 23.01 | 22.85 | 23.01 | 130,670 | +0.00(+0.00%) |
Oct 06, 2003 | 22.87 | 23.01 | 22.87 | 23.01 | 137,423 | +0.14(+0.62%) |
Oct 03, 2003 | 22.82 | 22.84 | 22.77 | 22.87 | 81,577 | +0.10(+0.43%) |
Oct 02, 2003 | 22.62 | 22.88 | 22.54 | 22.77 | 140,160 | +0.20(+0.90%) |
Oct 01, 2003 | 22.58 | 22.56 | 22.43 | 22.57 | 254,223 | -0.01(-0.02%) |
Sep 30, 2003 | 22.74 | 22.74 | 22.56 | 22.58 | 288,168 | -0.22(-0.96%) |
Sep 29, 2003 | 22.48 | 22.79 | 22.47 | 22.79 | 273,568 | +0.26(+1.17%) |
Sep 26, 2003 | 22.25 | 22.65 | 22.16 | 22.53 | 160,965 | +0.22(+0.98%) |
Sep 25, 2003 | 22.27 | 22.46 | 22.27 | 22.31 | 164,433 | -0.01(-0.02%) |
Sep 24, 2003 | 22.33 | 22.38 | 22.26 | 22.32 | 225,753 | +0.02(+0.07%) |
Sep 23, 2003 | 22.30 | 22.41 | 22.25 | 22.30 | 127,385 | +0.07(+0.30%) |
Sep 22, 2003 | 22.31 | 22.32 | 22.21 | 22.24 | 173,923 | -0.08(-0.34%) |
Sep 19, 2003 | 22.38 | 22.43 | 22.31 | 22.31 | 182,683 | -0.09(-0.42%) |
Sep 18, 2003 | 22.18 | 22.45 | 22.18 | 22.41 | 122,823 | +0.16(+0.71%) |
Sep 17, 2003 | 22.18 | 22.26 | 22.13 | 22.25 | 169,360 | +0.10(+0.45%) |
Sep 16, 2003 | 22.03 | 22.18 | 22.03 | 22.15 | 116,800 | +0.12(+0.55%) |
Sep 15, 2003 | 22.04 | 22.19 | 21.92 | 22.03 | 196,006 | -0.02(-0.07%) |
Sep 12, 2003 | 21.92 | 22.04 | 21.79 | 22.04 | 114,610 | +0.12(+0.55%) |
Sep 11, 2003 | 21.86 | 21.92 | 21.81 | 21.92 | 134,138 | +0.03(+0.15%) |
Sep 10, 2003 | 21.82 | 21.89 | 21.77 | 21.89 | 130,853 | +0.00(+0.00%) |
Sep 09, 2003 | 21.86 | 21.92 | 21.79 | 21.89 | 139,795 | -0.03(-0.13%) |
Sep 08, 2003 | 21.55 | 21.96 | 21.54 | 21.92 | 245,281 | +0.27(+1.27%) |
Sep 05, 2003 | 21.60 | 21.76 | 21.60 | 21.64 | 131,400 | -0.07(-0.30%) |
Sep 04, 2003 | 21.59 | 21.74 | 21.38 | 21.71 | 194,911 | +0.19(+0.87%) |
Sep 03, 2003 | 21.45 | 21.53 | 21.40 | 21.52 | 314,814 | +0.14(+0.64%) |
Sep 02, 2003 | 21.33 | 21.39 | 21.23 | 21.39 | 239,806 | +0.12(+0.54%) |
Aug 29, 2003 | 21.32 | 21.33 | 21.20 | 21.27 | 157,680 | -0.09(-0.44%) |
Aug 28, 2003 | 21.32 | 21.42 | 21.23 | 21.36 | 140,890 | +0.10(+0.46%) |
Aug 27, 2003 | 21.34 | 21.39 | 21.21 | 21.27 | 189,435 | -0.38(-1.75%) |
Aug 26, 2003 | 21.59 | 21.73 | 21.52 | 21.64 | 226,666 | +0.11(+0.53%) |
Aug 25, 2003 | 21.42 | 21.59 | 21.42 | 21.53 | 123,370 | +0.16(+0.74%) |
Aug 22, 2003 | 21.62 | 21.62 | 21.36 | 21.37 | 158,593 | -0.14(-0.64%) |
Aug 21, 2003 | 21.35 | 21.69 | 21.29 | 21.51 | 304,776 | +0.25(+1.19%) |
Aug 20, 2003 | 21.23 | 21.35 | 21.23 | 21.25 | 307,879 | +0.05(+0.23%) |
Aug 19, 2003 | 21.29 | 21.33 | 21.12 | 21.21 | 257,143 | -0.01(-0.05%) |
Aug 18, 2003 | 21.37 | 21.44 | 21.22 | 21.22 | 135,598 | -0.15(-0.72%) |
Aug 15, 2003 | 21.42 | 21.46 | 21.35 | 21.37 | 114,975 | +0.00(+0.00%) |
Aug 14, 2003 | 21.37 | 21.46 | 21.32 | 21.37 | 152,570 | +0.06(+0.28%) |
Aug 13, 2003 | 21.42 | 21.64 | 21.30 | 21.31 | 408,437 | -0.10(-0.49%) |
Aug 12, 2003 | 21.26 | 21.45 | 21.26 | 21.41 | 272,108 | +0.18(+0.85%) |
Aug 11, 2003 | 21.29 | 21.44 | 21.17 | 21.23 | 219,366 | +0.00(+0.00%) |
Aug 08, 2003 | 21.26 | 21.29 | 21.10 | 21.23 | 131,765 | +0.11(+0.52%) |
Aug 07, 2003 | 21.16 | 21.21 | 21.03 | 21.12 | 164,433 | -0.09(-0.41%) |
Aug 06, 2003 | 21.19 | 21.41 | 21.10 | 21.21 | 241,083 | +0.08(+0.36%) |
Aug 05, 2003 | 21.59 | 21.59 | 21.12 | 21.13 | 249,843 | -0.21(-0.98%) |
Aug 04, 2003 | 21.37 | 21.56 | 20.98 | 21.34 | 1,187,716 | -0.32(-1.47%) |