Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2003 | 22.90 | 22.91 | 22.90 | 22.91 | 2,593 | -0.34(-1.47%) |
Oct 30, 2003 | 23.25 | 23.25 | 23.25 | 23.25 | 0 | +0.00(+0.00%) |
Oct 29, 2003 | 23.25 | 23.25 | 22.99 | 23.25 | 3,674 | +0.00(+0.00%) |
Oct 28, 2003 | 23.15 | 23.25 | 22.92 | 23.25 | 1,729 | +0.33(+1.45%) |
Oct 27, 2003 | 22.92 | 22.92 | 22.92 | 22.92 | 0 | +0.00(+0.00%) |
Oct 24, 2003 | 22.84 | 22.92 | 22.84 | 22.92 | 1,512 | -0.12(-0.54%) |
Oct 23, 2003 | 23.02 | 23.05 | 22.90 | 23.04 | 2,161 | +0.03(+0.12%) |
Oct 22, 2003 | 22.87 | 23.06 | 22.78 | 23.01 | 1,945 | +0.18(+0.77%) |
Oct 21, 2003 | 22.99 | 22.99 | 22.84 | 22.84 | 648 | -0.20(-0.88%) |
Oct 20, 2003 | 22.56 | 23.04 | 22.56 | 23.04 | 1,945 | -0.11(-0.46%) |
Oct 17, 2003 | 23.15 | 23.15 | 23.15 | 23.15 | 0 | +0.00(+0.00%) |
Oct 16, 2003 | 23.15 | 23.15 | 22.71 | 23.15 | 6,700 | +0.29(+1.25%) |
Oct 15, 2003 | 23.01 | 23.25 | 22.76 | 22.86 | 2,377 | -0.18(-0.76%) |
Oct 14, 2003 | 22.77 | 23.25 | 22.77 | 23.04 | 5,690 | -0.22(-0.95%) |
Oct 13, 2003 | 23.21 | 23.26 | 23.21 | 23.26 | 23,342 | +0.01(+0.04%) |
Oct 10, 2003 | 23.25 | 23.30 | 23.00 | 23.25 | 3,241 | +0.32(+1.39%) |
Oct 09, 2003 | 22.64 | 23.13 | 22.51 | 22.93 | 3,241 | +0.12(+0.53%) |
Oct 08, 2003 | 22.79 | 23.12 | 22.79 | 22.81 | 2,377 | -0.29(-1.24%) |
Oct 07, 2003 | 23.02 | 23.25 | 23.02 | 23.10 | 3,025 | +0.16(+0.71%) |
Oct 06, 2003 | 23.18 | 23.25 | 22.94 | 22.94 | 2,593 | -0.06(-0.24%) |
Oct 03, 2003 | 23.13 | 23.25 | 22.99 | 22.99 | 9,942 | +0.27(+1.20%) |
Oct 02, 2003 | 22.76 | 23.14 | 22.72 | 22.72 | 4,104 | +0.15(+0.67%) |
Oct 01, 2003 | 22.21 | 22.86 | 22.21 | 22.57 | 3,458 | +0.32(+1.42%) |
Sep 30, 2003 | 22.21 | 22.25 | 22.21 | 22.25 | 2,161 | -0.10(-0.46%) |
Sep 29, 2003 | 22.93 | 22.93 | 22.35 | 22.35 | 1,945 | +0.14(+0.65%) |
Sep 26, 2003 | 22.27 | 22.47 | 22.21 | 22.21 | 1,512 | -0.21(-0.95%) |
Sep 25, 2003 | 22.68 | 22.92 | 22.32 | 22.42 | 8,429 | -0.82(-3.54%) |
Sep 24, 2003 | 23.18 | 23.25 | 23.01 | 23.25 | 3,674 | +0.06(+0.28%) |
Sep 23, 2003 | 23.23 | 23.55 | 23.18 | 23.18 | 8,554 | +0.01(+0.04%) |
Sep 22, 2003 | 23.18 | 23.37 | 23.17 | 23.17 | 16,166 | +0.29(+1.25%) |
Sep 19, 2003 | 23.01 | 23.10 | 22.79 | 22.88 | 5,269 | +0.26(+1.15%) |
Sep 18, 2003 | 22.75 | 22.79 | 22.56 | 22.63 | 3,674 | +0.07(+0.31%) |
Sep 17, 2003 | 22.56 | 22.66 | 22.56 | 22.56 | 648 | +0.03(+0.12%) |
Sep 16, 2003 | 22.59 | 22.62 | 22.53 | 22.53 | 24,639 | -0.03(-0.12%) |
Sep 15, 2003 | 22.83 | 22.83 | 22.56 | 22.56 | 2,161 | -0.07(-0.33%) |
Sep 12, 2003 | 22.72 | 22.72 | 22.56 | 22.63 | 1,080 | -0.04(-0.18%) |
Sep 11, 2003 | 22.83 | 22.94 | 22.44 | 22.67 | 7,348 | +0.19(+0.84%) |
Sep 10, 2003 | 22.44 | 22.67 | 22.38 | 22.48 | 4,971 | -0.06(-0.27%) |
Sep 09, 2003 | 22.67 | 22.67 | 22.48 | 22.54 | 1,729 | -0.38(-1.67%) |
Sep 08, 2003 | 23.07 | 23.07 | 22.63 | 22.93 | 3,674 | +0.25(+1.12%) |
Sep 05, 2003 | 22.80 | 23.08 | 22.67 | 22.67 | 1,512 | -0.46(-1.98%) |
Sep 04, 2003 | 23.34 | 23.34 | 22.94 | 23.13 | 5,619 | +0.46(+2.02%) |
Sep 03, 2003 | 22.90 | 23.01 | 22.67 | 22.67 | 2,809 | -0.62(-2.66%) |
Sep 02, 2003 | 22.49 | 23.29 | 22.34 | 23.29 | 11,238 | +0.93(+4.18%) |
Aug 29, 2003 | 22.95 | 22.95 | 22.36 | 22.36 | 864 | +0.06(+0.25%) |
Aug 28, 2003 | 22.53 | 22.63 | 22.30 | 22.30 | 5,187 | -0.46(-2.03%) |
Aug 27, 2003 | 22.81 | 22.86 | 22.56 | 22.76 | 5,835 | -0.37(-1.60%) |
Aug 26, 2003 | 22.81 | 23.13 | 22.81 | 23.13 | 1,296 | -0.26(-1.11%) |
Aug 25, 2003 | 23.09 | 23.68 | 23.09 | 23.39 | 864 | +0.38(+1.67%) |
Aug 22, 2003 | 23.37 | 23.70 | 22.68 | 23.01 | 7,780 | +0.13(+0.57%) |
Aug 21, 2003 | 22.51 | 23.37 | 22.51 | 22.88 | 10,590 | +0.66(+2.98%) |
Aug 20, 2003 | 23.01 | 23.83 | 22.21 | 22.22 | 16,642 | -0.45(-2.00%) |
Aug 19, 2003 | 23.14 | 23.74 | 22.56 | 22.67 | 6,267 | -0.49(-2.12%) |
Aug 18, 2003 | 22.92 | 23.41 | 22.46 | 23.16 | 19,235 | +0.63(+2.79%) |
Aug 15, 2003 | 22.73 | 22.73 | 22.53 | 22.53 | 1,945 | -0.36(-1.58%) |
Aug 14, 2003 | 22.85 | 23.09 | 22.85 | 22.89 | 1,080 | -0.01(-0.04%) |
Aug 13, 2003 | 22.84 | 23.46 | 22.35 | 22.90 | 3,458 | +0.23(+1.02%) |
Aug 12, 2003 | 22.67 | 22.67 | 22.67 | 22.67 | 216 | +0.23(+1.01%) |
Aug 11, 2003 | 22.15 | 22.44 | 22.15 | 22.44 | 1,512 | +0.19(+0.85%) |
Aug 08, 2003 | 22.25 | 22.25 | 22.25 | 22.25 | 216 | +0.05(+0.21%) |
Aug 07, 2003 | 23.83 | 23.83 | 22.21 | 22.21 | 3,241 | +0.14(+0.65%) |
Aug 06, 2003 | 22.21 | 22.37 | 22.07 | 22.07 | 1,729 | -0.19(-0.87%) |
Aug 05, 2003 | 22.50 | 22.50 | 22.23 | 22.26 | 2,161 | -0.27(-1.19%) |
Aug 04, 2003 | 22.88 | 22.88 | 22.53 | 22.53 | 4,322 | -0.40(-1.74%) |