Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2003 | 25.85 | 26.01 | 24.83 | 25.30 | 635,964 | -0.37(-1.45%) |
Oct 30, 2003 | 25.27 | 26.07 | 25.47 | 25.67 | 625,221 | +0.40(+1.59%) |
Oct 29, 2003 | 24.35 | 25.64 | 24.09 | 25.27 | 771,372 | +0.77(+3.14%) |
Oct 28, 2003 | 24.00 | 24.87 | 23.77 | 24.50 | 1,634,331 | -0.58(-2.31%) |
Oct 27, 2003 | 23.34 | 25.34 | 23.19 | 25.08 | 1,838,100 | -0.41(-1.61%) |
Oct 24, 2003 | 25.28 | 25.80 | 24.85 | 25.49 | 986,000 | -0.13(-0.51%) |
Oct 23, 2003 | 25.75 | 25.77 | 24.84 | 25.62 | 1,133,300 | -0.69(-2.62%) |
Oct 22, 2003 | 26.99 | 27.00 | 25.83 | 26.31 | 512,300 | -0.71(-2.63%) |
Oct 21, 2003 | 26.50 | 27.25 | 26.10 | 27.02 | 529,778 | +0.89(+3.41%) |
Oct 20, 2003 | 25.73 | 26.42 | 25.31 | 26.13 | 344,931 | +0.46(+1.79%) |
Oct 17, 2003 | 26.76 | 27.46 | 25.52 | 25.67 | 639,569 | -1.32(-4.89%) |
Oct 16, 2003 | 25.09 | 27.00 | 24.88 | 26.99 | 1,103,125 | +1.90(+7.57%) |
Oct 15, 2003 | 24.68 | 25.33 | 24.55 | 25.09 | 1,278,331 | +1.08(+4.50%) |
Oct 14, 2003 | 23.50 | 24.10 | 23.05 | 24.01 | 489,562 | +0.91(+3.94%) |
Oct 13, 2003 | 22.25 | 23.36 | 22.15 | 23.10 | 634,273 | +0.92(+4.15%) |
Oct 10, 2003 | 22.38 | 22.46 | 21.90 | 22.18 | 390,654 | -0.07(-0.31%) |
Oct 09, 2003 | 22.40 | 22.55 | 21.97 | 22.25 | 491,808 | +0.26(+1.18%) |
Oct 08, 2003 | 22.48 | 22.50 | 21.83 | 21.99 | 288,715 | -0.42(-1.87%) |
Oct 07, 2003 | 22.05 | 22.60 | 22.05 | 22.41 | 552,340 | -0.02(-0.09%) |
Oct 06, 2003 | 22.45 | 22.55 | 22.20 | 22.43 | 352,962 | +0.03(+0.13%) |
Oct 03, 2003 | 22.45 | 22.66 | 22.10 | 22.40 | 654,503 | +0.57(+2.61%) |
Oct 02, 2003 | 21.00 | 22.41 | 20.93 | 21.83 | 712,532 | +0.91(+4.35%) |
Oct 01, 2003 | 20.25 | 20.95 | 19.99 | 20.92 | 674,263 | +0.97(+4.86%) |
Sep 30, 2003 | 20.16 | 20.25 | 19.60 | 19.95 | 309,665 | -0.35(-1.72%) |
Sep 29, 2003 | 19.94 | 20.54 | 19.62 | 20.30 | 501,528 | +0.61(+3.10%) |
Sep 26, 2003 | 20.40 | 20.43 | 19.65 | 19.69 | 526,282 | -0.60(-2.96%) |
Sep 25, 2003 | 21.62 | 21.62 | 20.27 | 20.29 | 778,590 | -1.11(-5.19%) |
Sep 24, 2003 | 22.50 | 22.55 | 21.45 | 21.40 | 393,895 | -1.10(-4.89%) |
Sep 23, 2003 | 22.00 | 22.74 | 21.92 | 22.50 | 323,482 | +0.58(+2.65%) |
Sep 22, 2003 | 22.11 | 22.35 | 21.68 | 21.92 | 490,126 | -0.73(-3.22%) |
Sep 19, 2003 | 23.17 | 23.24 | 22.53 | 22.65 | 221,945 | -0.49(-2.12%) |
Sep 18, 2003 | 23.16 | 23.24 | 22.77 | 23.14 | 252,789 | -0.12(-0.52%) |
Sep 17, 2003 | 23.05 | 23.52 | 22.83 | 23.26 | 302,123 | +0.20(+0.87%) |
Sep 16, 2003 | 22.64 | 23.23 | 22.58 | 23.06 | 471,535 | +0.45(+1.99%) |
Sep 15, 2003 | 22.54 | 23.22 | 22.44 | 22.61 | 315,400 | +0.14(+0.62%) |
Sep 12, 2003 | 22.16 | 22.57 | 21.82 | 22.47 | 274,100 | +0.18(+0.81%) |
Sep 11, 2003 | 22.49 | 22.55 | 21.87 | 22.29 | 370,000 | -0.11(-0.49%) |
Sep 10, 2003 | 23.12 | 23.15 | 22.25 | 22.40 | 518,700 | -1.02(-4.36%) |
Sep 09, 2003 | 23.92 | 24.12 | 22.93 | 23.42 | 502,900 | -0.53(-2.22%) |
Sep 08, 2003 | 22.29 | 24.24 | 22.27 | 23.95 | 1,571,600 | +1.95(+8.87%) |
Sep 05, 2003 | 22.46 | 22.52 | 21.78 | 22.00 | 465,600 | -0.52(-2.31%) |
Sep 04, 2003 | 22.35 | 22.62 | 21.85 | 22.52 | 339,100 | +0.24(+1.08%) |
Sep 03, 2003 | 22.65 | 22.88 | 22.08 | 22.28 | 547,200 | -0.22(-0.98%) |
Sep 02, 2003 | 21.62 | 22.55 | 21.40 | 22.50 | 455,300 | +1.15(+5.39%) |
Aug 29, 2003 | 21.20 | 21.63 | 21.10 | 21.35 | 131,700 | +0.02(+0.09%) |
Aug 28, 2003 | 20.96 | 21.45 | 20.75 | 21.33 | 225,000 | +0.48(+2.30%) |
Aug 27, 2003 | 20.45 | 20.95 | 20.39 | 20.85 | 485,700 | +0.35(+1.71%) |
Aug 26, 2003 | 20.75 | 20.75 | 20.16 | 20.50 | 391,700 | -0.35(-1.68%) |
Aug 25, 2003 | 21.00 | 21.00 | 20.55 | 20.85 | 187,100 | -0.08(-0.38%) |
Aug 22, 2003 | 22.00 | 22.16 | 20.91 | 20.93 | 795,400 | -0.41(-1.92%) |
Aug 21, 2003 | 20.82 | 21.39 | 20.72 | 21.34 | 579,000 | +0.73(+3.54%) |
Aug 20, 2003 | 20.12 | 20.87 | 20.00 | 20.61 | 371,700 | +0.45(+2.23%) |
Aug 19, 2003 | 20.23 | 20.27 | 19.75 | 20.16 | 264,600 | -0.06(-0.30%) |
Aug 18, 2003 | 19.09 | 20.24 | 19.09 | 20.22 | 264,200 | +1.16(+6.09%) |
Aug 15, 2003 | 19.04 | 19.31 | 18.98 | 19.06 | 77,800 | -0.02(-0.10%) |
Aug 14, 2003 | 19.09 | 19.19 | 18.75 | 19.08 | 157,200 | +0.01(+0.05%) |
Aug 13, 2003 | 18.57 | 19.28 | 18.32 | 19.07 | 218,500 | +0.52(+2.80%) |
Aug 12, 2003 | 18.11 | 18.57 | 17.96 | 18.55 | 146,900 | +0.54(+3.00%) |
Aug 11, 2003 | 17.58 | 18.26 | 17.50 | 18.01 | 132,700 | +0.46(+2.62%) |
Aug 08, 2003 | 18.08 | 18.20 | 17.41 | 17.55 | 192,600 | -0.36(-2.01%) |
Aug 07, 2003 | 17.98 | 18.11 | 17.65 | 17.91 | 158,500 | -0.06(-0.33%) |
Aug 06, 2003 | 18.10 | 18.26 | 17.61 | 17.97 | 220,500 | -0.04(-0.22%) |
Aug 05, 2003 | 18.47 | 18.69 | 18.00 | 18.01 | 176,000 | -0.43(-2.33%) |
Aug 04, 2003 | 18.41 | 18.70 | 18.37 | 18.44 | 285,400 | +0.05(+0.27%) |