Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2003 | 21.99 | 22.04 | 21.74 | 21.75 | 12,522 | -0.38(-1.74%) |
Oct 30, 2003 | 21.98 | 22.16 | 21.98 | 22.13 | 6,436 | +0.15(+0.70%) |
Oct 29, 2003 | 22.00 | 22.16 | 21.95 | 21.98 | 11,001 | +0.06(+0.27%) |
Oct 28, 2003 | 21.74 | 21.93 | 21.62 | 21.92 | 12,522 | +0.15(+0.67%) |
Oct 27, 2003 | 21.58 | 21.77 | 21.52 | 21.77 | 9,011 | +0.21(+0.95%) |
Oct 24, 2003 | 21.02 | 21.59 | 20.94 | 21.57 | 23,406 | +0.46(+2.19%) |
Oct 23, 2003 | 21.11 | 21.32 | 20.97 | 21.11 | 16,969 | -0.04(-0.20%) |
Oct 22, 2003 | 21.67 | 21.67 | 21.15 | 21.15 | 13,224 | -0.53(-2.44%) |
Oct 21, 2003 | 21.70 | 21.70 | 21.58 | 21.68 | 8,894 | +0.06(+0.28%) |
Oct 20, 2003 | 21.78 | 21.93 | 21.58 | 21.62 | 9,713 | -0.20(-0.90%) |
Oct 17, 2003 | 22.54 | 22.54 | 21.77 | 21.81 | 20,480 | -0.66(-2.93%) |
Oct 16, 2003 | 22.51 | 22.52 | 22.39 | 22.47 | 8,192 | -0.05(-0.23%) |
Oct 15, 2003 | 22.46 | 22.56 | 22.32 | 22.52 | 16,267 | +0.05(+0.23%) |
Oct 14, 2003 | 22.43 | 22.56 | 22.34 | 22.47 | 22,587 | +0.17(+0.77%) |
Oct 13, 2003 | 22.05 | 22.34 | 22.22 | 22.30 | 14,863 | +0.25(+1.12%) |
Oct 10, 2003 | 22.00 | 22.05 | 21.84 | 22.05 | 23,406 | -0.05(-0.23%) |
Oct 09, 2003 | 22.64 | 22.81 | 22.09 | 22.10 | 26,215 | -0.45(-2.01%) |
Oct 08, 2003 | 21.11 | 22.65 | 21.11 | 22.56 | 88,243 | +1.62(+7.76%) |
Oct 07, 2003 | 20.85 | 20.93 | 20.77 | 20.93 | 18,725 | +0.09(+0.41%) |
Oct 06, 2003 | 20.64 | 20.85 | 20.64 | 20.85 | 10,650 | -0.04(-0.20%) |
Oct 03, 2003 | 20.93 | 20.98 | 20.87 | 20.89 | 21,885 | +0.12(+0.58%) |
Oct 02, 2003 | 20.79 | 20.82 | 20.77 | 20.77 | 11,235 | -0.13(-0.61%) |
Oct 01, 2003 | 20.76 | 20.93 | 20.81 | 20.90 | 16,501 | +0.14(+0.66%) |
Sep 30, 2003 | 20.81 | 20.83 | 20.52 | 20.76 | 37,099 | +0.12(+0.58%) |
Sep 29, 2003 | 20.42 | 20.82 | 20.42 | 20.64 | 26,800 | +0.26(+1.30%) |
Sep 26, 2003 | 20.49 | 20.49 | 20.34 | 20.38 | 23,289 | -0.02(-0.08%) |
Sep 25, 2003 | 20.59 | 20.72 | 20.40 | 20.40 | 17,906 | -0.20(-0.95%) |
Sep 24, 2003 | 20.81 | 20.81 | 20.59 | 20.59 | 20,480 | -0.17(-0.82%) |
Sep 23, 2003 | 20.42 | 20.83 | 20.70 | 20.76 | 19,193 | +0.34(+1.67%) |
Sep 22, 2003 | 20.51 | 20.51 | 20.34 | 20.42 | 28,907 | -0.38(-1.85%) |
Sep 19, 2003 | 20.81 | 20.88 | 20.80 | 20.81 | 7,724 | -0.08(-0.37%) |
Sep 18, 2003 | 20.72 | 20.91 | 20.72 | 20.88 | 8,426 | +0.21(+0.99%) |
Sep 17, 2003 | 20.89 | 20.89 | 20.68 | 20.68 | 5,149 | -0.25(-1.18%) |
Sep 16, 2003 | 20.90 | 20.93 | 20.85 | 20.93 | 11,820 | +0.38(+1.83%) |
Sep 15, 2003 | 20.64 | 20.78 | 20.55 | 20.55 | 115,043 | -0.03(-0.17%) |
Sep 12, 2003 | 20.61 | 20.81 | 20.51 | 20.58 | 14,980 | -0.07(-0.33%) |
Sep 11, 2003 | 20.51 | 20.65 | 20.46 | 20.65 | 8,192 | +0.10(+0.50%) |
Sep 10, 2003 | 20.61 | 20.70 | 20.35 | 20.55 | 12,522 | -0.10(-0.50%) |
Sep 09, 2003 | 20.72 | 20.80 | 20.58 | 20.65 | 6,202 | -0.11(-0.53%) |
Sep 08, 2003 | 20.46 | 20.93 | 20.46 | 20.76 | 14,043 | +0.26(+1.25%) |
Sep 05, 2003 | 20.55 | 20.89 | 20.46 | 20.51 | 7,607 | -0.06(-0.29%) |
Sep 04, 2003 | 20.64 | 20.68 | 20.54 | 20.57 | 10,884 | -0.03(-0.12%) |
Sep 03, 2003 | 20.51 | 20.59 | 20.35 | 20.59 | 21,183 | +0.17(+0.84%) |
Sep 02, 2003 | 19.65 | 20.42 | 19.57 | 20.42 | 26,683 | +0.85(+4.37%) |
Aug 29, 2003 | 19.80 | 19.87 | 19.57 | 19.57 | 7,256 | -0.27(-1.38%) |
Aug 28, 2003 | 19.65 | 19.87 | 19.61 | 19.84 | 14,043 | +0.27(+1.40%) |
Aug 27, 2003 | 18.97 | 19.60 | 18.97 | 19.57 | 14,629 | +0.64(+3.39%) |
Aug 26, 2003 | 19.04 | 19.04 | 18.57 | 18.93 | 6,904 | -0.15(-0.76%) |
Aug 25, 2003 | 19.18 | 19.18 | 19.02 | 19.07 | 4,213 | -0.15(-0.80%) |
Aug 22, 2003 | 20.05 | 20.23 | 19.22 | 19.23 | 15,799 | -0.75(-3.76%) |
Aug 21, 2003 | 19.87 | 19.99 | 19.85 | 19.98 | 7,256 | +0.11(+0.56%) |
Aug 20, 2003 | 20.05 | 20.05 | 19.74 | 19.87 | 11,235 | -0.29(-1.44%) |
Aug 19, 2003 | 19.72 | 20.17 | 19.72 | 20.16 | 25,630 | +0.50(+2.57%) |
Aug 18, 2003 | 19.57 | 19.71 | 19.48 | 19.65 | 16,501 | +0.21(+1.10%) |
Aug 15, 2003 | 19.27 | 19.65 | 19.27 | 19.44 | 5,968 | +0.21(+1.11%) |
Aug 14, 2003 | 19.18 | 19.23 | 18.97 | 19.23 | 9,479 | +0.26(+1.35%) |
Aug 13, 2003 | 18.84 | 18.97 | 18.58 | 18.97 | 11,703 | +0.21(+1.14%) |
Aug 12, 2003 | 18.67 | 18.84 | 18.55 | 18.76 | 10,064 | +0.13(+0.69%) |
Aug 11, 2003 | 18.58 | 18.64 | 18.46 | 18.63 | 5,149 | +0.13(+0.69%) |
Aug 08, 2003 | 18.76 | 18.76 | 18.50 | 18.50 | 13,224 | -0.21(-1.14%) |
Aug 07, 2003 | 18.69 | 18.87 | 18.62 | 18.71 | 50,675 | -0.15(-0.82%) |
Aug 06, 2003 | 18.80 | 18.93 | 18.71 | 18.87 | 11,703 | +0.07(+0.36%) |
Aug 05, 2003 | 18.77 | 18.97 | 18.77 | 18.80 | 18,491 | +0.03(+0.18%) |
Aug 04, 2003 | 18.58 | 18.92 | 18.54 | 18.76 | 15,916 | +0.19(+1.01%) |