Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2003 | 20.49 | 20.50 | 20.38 | 20.47 | 35,421 | +0.51(+2.56%) |
Oct 30, 2003 | 20.16 | 20.04 | 19.89 | 19.96 | 44,256 | -0.20(-0.98%) |
Oct 29, 2003 | 20.27 | 20.42 | 20.08 | 20.16 | 59,098 | -0.09(-0.46%) |
Oct 28, 2003 | 19.67 | 20.25 | 19.67 | 20.25 | 27,239 | +0.39(+1.96%) |
Oct 27, 2003 | 19.01 | 19.86 | 19.01 | 19.86 | 125,458 | +0.79(+4.17%) |
Oct 24, 2003 | 19.43 | 19.43 | 19.07 | 19.07 | 39,025 | -0.41(-2.12%) |
Oct 23, 2003 | 19.69 | 19.70 | 19.34 | 19.48 | 10,738 | +0.01(+0.04%) |
Oct 22, 2003 | 19.77 | 19.77 | 19.46 | 19.47 | 20,167 | -0.50(-2.52%) |
Oct 21, 2003 | 19.74 | 20.04 | 19.74 | 19.98 | 24,396 | +0.10(+0.50%) |
Oct 20, 2003 | 20.01 | 20.24 | 19.35 | 19.88 | 48,192 | -0.13(-0.65%) |
Oct 17, 2003 | 19.56 | 20.03 | 19.54 | 20.01 | 57,645 | +0.24(+1.24%) |
Oct 16, 2003 | 19.84 | 19.82 | 19.73 | 19.76 | 8,512 | -0.08(-0.39%) |
Oct 15, 2003 | 19.67 | 19.85 | 19.29 | 19.84 | 31,068 | -0.01(-0.04%) |
Oct 14, 2003 | 19.43 | 19.85 | 19.43 | 19.85 | 27,726 | +0.22(+1.13%) |
Oct 13, 2003 | 19.22 | 19.75 | 19.08 | 19.62 | 35,908 | +0.41(+2.15%) |
Oct 10, 2003 | 19.28 | 19.40 | 18.99 | 19.21 | 26,172 | -0.10(-0.51%) |
Oct 09, 2003 | 19.40 | 19.60 | 18.91 | 19.31 | 28,376 | +0.03(+0.16%) |
Oct 08, 2003 | 19.75 | 19.75 | 19.27 | 19.28 | 25,424 | -0.43(-2.17%) |
Oct 07, 2003 | 19.57 | 19.78 | 19.34 | 19.71 | 22,951 | +0.05(+0.27%) |
Oct 06, 2003 | 19.44 | 19.66 | 19.11 | 19.66 | 30,549 | +0.26(+1.34%) |
Oct 03, 2003 | 19.34 | 19.43 | 19.16 | 19.40 | 16,435 | +0.05(+0.28%) |
Oct 02, 2003 | 19.36 | 19.36 | 19.05 | 19.34 | 20,034 | -0.03(-0.16%) |
Oct 01, 2003 | 19.09 | 19.37 | 18.98 | 19.37 | 45,975 | +0.11(+0.60%) |
Sep 30, 2003 | 18.94 | 19.27 | 18.78 | 19.26 | 113,577 | +0.10(+0.52%) |
Sep 29, 2003 | 18.42 | 19.17 | 18.42 | 19.16 | 61,162 | +0.56(+3.00%) |
Sep 26, 2003 | 19.35 | 19.35 | 18.40 | 18.60 | 49,324 | -0.78(-4.02%) |
Sep 25, 2003 | 19.56 | 19.88 | 19.32 | 19.38 | 17,822 | -0.37(-1.89%) |
Sep 24, 2003 | 20.01 | 20.04 | 19.74 | 19.75 | 20,167 | -0.25(-1.26%) |
Sep 23, 2003 | 19.95 | 20.03 | 19.85 | 20.01 | 49,827 | +0.02(+0.08%) |
Sep 22, 2003 | 19.93 | 20.31 | 19.77 | 19.99 | 39,401 | -0.09(-0.46%) |
Sep 19, 2003 | 19.73 | 20.08 | 19.28 | 20.08 | 39,282 | +0.44(+2.26%) |
Sep 18, 2003 | 19.30 | 19.67 | 19.30 | 19.64 | 29,220 | +0.23(+1.18%) |
Sep 17, 2003 | 19.78 | 19.85 | 19.37 | 19.41 | 45,731 | -0.55(-2.75%) |
Sep 16, 2003 | 19.27 | 20.01 | 19.27 | 19.96 | 56,254 | +0.49(+2.51%) |
Sep 15, 2003 | 19.43 | 19.58 | 19.30 | 19.47 | 22,262 | +0.21(+1.07%) |
Sep 12, 2003 | 19.40 | 19.47 | 19.14 | 19.27 | 13,095 | -0.02(-0.08%) |
Sep 11, 2003 | 19.09 | 19.28 | 18.93 | 19.28 | 25,274 | +0.34(+1.81%) |
Sep 10, 2003 | 18.92 | 19.14 | 18.59 | 18.94 | 36,144 | -0.18(-0.96%) |
Sep 09, 2003 | 19.20 | 19.28 | 19.07 | 19.12 | 20,298 | -0.12(-0.64%) |
Sep 08, 2003 | 18.83 | 19.27 | 18.83 | 19.24 | 61,681 | +0.21(+1.08%) |
Sep 05, 2003 | 18.92 | 19.28 | 18.90 | 19.04 | 63,383 | -0.24(-1.27%) |
Sep 04, 2003 | 19.30 | 19.43 | 19.10 | 19.28 | 75,955 | -0.19(-0.98%) |
Sep 03, 2003 | 19.37 | 19.50 | 19.22 | 19.47 | 51,335 | +0.06(+0.31%) |
Sep 02, 2003 | 19.11 | 19.42 | 18.91 | 19.41 | 36,799 | +0.11(+0.59%) |
Aug 29, 2003 | 19.36 | 19.47 | 19.13 | 19.30 | 19,119 | -0.18(-0.90%) |
Aug 28, 2003 | 19.65 | 19.66 | 19.39 | 19.47 | 50,157 | -0.30(-1.51%) |
Aug 27, 2003 | 19.41 | 19.77 | 19.41 | 19.77 | 36,930 | +0.25(+1.29%) |
Aug 26, 2003 | 18.96 | 19.56 | 18.90 | 19.52 | 49,502 | +0.49(+2.57%) |
Aug 25, 2003 | 18.88 | 19.07 | 18.78 | 19.03 | 35,096 | +0.24(+1.30%) |
Aug 22, 2003 | 18.98 | 19.85 | 18.75 | 18.78 | 151,518 | -0.15(-0.77%) |
Aug 21, 2003 | 18.74 | 19.63 | 18.28 | 18.93 | 165,531 | +0.82(+4.51%) |
Aug 20, 2003 | 17.98 | 18.13 | 17.98 | 18.11 | 18,072 | +0.02(+0.08%) |
Aug 19, 2003 | 18.05 | 18.10 | 17.72 | 18.10 | 44,918 | +0.22(+1.24%) |
Aug 18, 2003 | 17.78 | 18.02 | 17.78 | 17.88 | 22,393 | +0.16(+0.90%) |
Aug 15, 2003 | 17.85 | 17.98 | 17.62 | 17.72 | 25,274 | -0.23(-1.28%) |
Aug 14, 2003 | 17.77 | 17.98 | 17.76 | 17.94 | 39,025 | -0.04(-0.21%) |
Aug 13, 2003 | 18.01 | 18.14 | 17.84 | 17.98 | 53,561 | -0.15(-0.84%) |
Aug 12, 2003 | 17.73 | 18.14 | 17.73 | 18.14 | 37,977 | +0.40(+2.28%) |
Aug 11, 2003 | 17.81 | 17.94 | 17.67 | 17.73 | 59,455 | -0.05(-0.30%) |
Aug 08, 2003 | 18.10 | 18.13 | 17.77 | 17.78 | 62,074 | -0.29(-1.61%) |
Aug 07, 2003 | 17.81 | 18.07 | 17.81 | 18.07 | 59,062 | +0.26(+1.46%) |
Aug 06, 2003 | 17.74 | 18.05 | 17.62 | 17.81 | 56,181 | +0.11(+0.60%) |
Aug 05, 2003 | 17.49 | 17.75 | 17.49 | 17.71 | 44,132 | +0.35(+2.02%) |
Aug 04, 2003 | 17.25 | 17.62 | 16.72 | 17.36 | 57,097 | +0.18(+1.02%) |