Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2003 | 22.78 | 22.82 | 22.51 | 22.52 | 12,092 | -0.40(-1.74%) |
Oct 30, 2003 | 22.76 | 22.94 | 22.76 | 22.92 | 6,215 | +0.16(+0.70%) |
Oct 29, 2003 | 22.78 | 22.94 | 22.73 | 22.76 | 10,623 | +0.06(+0.27%) |
Oct 28, 2003 | 22.51 | 22.70 | 22.39 | 22.70 | 12,092 | +0.15(+0.67%) |
Oct 27, 2003 | 22.34 | 22.55 | 22.28 | 22.55 | 8,702 | +0.21(+0.95%) |
Oct 24, 2003 | 21.77 | 22.36 | 21.69 | 22.33 | 22,603 | +0.48(+2.19%) |
Oct 23, 2003 | 21.86 | 22.08 | 21.71 | 21.86 | 16,387 | -0.04(-0.20%) |
Oct 22, 2003 | 22.44 | 22.44 | 21.90 | 21.90 | 12,770 | -0.55(-2.44%) |
Oct 21, 2003 | 22.47 | 22.47 | 22.34 | 22.45 | 8,589 | +0.06(+0.28%) |
Oct 20, 2003 | 22.55 | 22.71 | 22.34 | 22.39 | 9,380 | -0.20(-0.90%) |
Oct 17, 2003 | 23.34 | 23.34 | 22.55 | 22.59 | 19,777 | -0.68(-2.93%) |
Oct 16, 2003 | 23.31 | 23.32 | 23.18 | 23.27 | 7,911 | -0.05(-0.23%) |
Oct 15, 2003 | 23.25 | 23.36 | 23.11 | 23.32 | 15,709 | +0.05(+0.23%) |
Oct 14, 2003 | 23.23 | 23.36 | 23.14 | 23.27 | 21,812 | +0.18(+0.77%) |
Oct 13, 2003 | 22.84 | 23.14 | 23.01 | 23.09 | 14,353 | +0.26(+1.12%) |
Oct 10, 2003 | 22.78 | 22.84 | 22.62 | 22.84 | 22,603 | -0.05(-0.23%) |
Oct 09, 2003 | 23.45 | 23.62 | 22.87 | 22.89 | 25,315 | -0.47(-2.01%) |
Oct 08, 2003 | 21.86 | 23.46 | 21.86 | 23.36 | 85,214 | +1.68(+7.75%) |
Oct 07, 2003 | 21.59 | 21.68 | 21.51 | 21.68 | 18,082 | +0.09(+0.41%) |
Oct 06, 2003 | 21.38 | 21.59 | 21.38 | 21.59 | 10,284 | -0.04(-0.20%) |
Oct 03, 2003 | 21.67 | 21.72 | 21.61 | 21.63 | 21,134 | +0.12(+0.58%) |
Oct 02, 2003 | 21.53 | 21.56 | 21.51 | 21.51 | 10,849 | -0.13(-0.61%) |
Oct 01, 2003 | 21.50 | 21.68 | 21.55 | 21.64 | 15,935 | +0.14(+0.66%) |
Sep 30, 2003 | 21.55 | 21.57 | 21.24 | 21.50 | 35,826 | +0.12(+0.58%) |
Sep 29, 2003 | 21.15 | 21.56 | 21.15 | 21.38 | 25,880 | +0.27(+1.30%) |
Sep 26, 2003 | 21.22 | 21.22 | 21.06 | 21.10 | 22,490 | -0.02(-0.08%) |
Sep 25, 2003 | 21.32 | 21.46 | 21.12 | 21.12 | 17,291 | -0.20(-0.95%) |
Sep 24, 2003 | 21.55 | 21.55 | 21.32 | 21.32 | 19,777 | -0.18(-0.82%) |
Sep 23, 2003 | 21.15 | 21.57 | 21.44 | 21.50 | 18,534 | +0.35(+1.67%) |
Sep 22, 2003 | 21.24 | 21.24 | 21.07 | 21.15 | 27,915 | -0.40(-1.85%) |
Sep 19, 2003 | 21.55 | 21.63 | 21.54 | 21.55 | 7,459 | -0.08(-0.37%) |
Sep 18, 2003 | 21.46 | 21.65 | 21.46 | 21.63 | 8,137 | +0.21(+0.99%) |
Sep 17, 2003 | 21.63 | 21.63 | 21.41 | 21.41 | 4,972 | -0.26(-1.18%) |
Sep 16, 2003 | 21.64 | 21.67 | 21.59 | 21.67 | 11,414 | +0.39(+1.83%) |
Sep 15, 2003 | 21.37 | 21.52 | 21.28 | 21.28 | 111,095 | -0.04(-0.17%) |
Sep 12, 2003 | 21.34 | 21.55 | 21.24 | 21.32 | 14,466 | -0.07(-0.33%) |
Sep 11, 2003 | 21.24 | 21.39 | 21.19 | 21.39 | 7,911 | +0.11(+0.50%) |
Sep 10, 2003 | 21.34 | 21.43 | 21.08 | 21.28 | 12,092 | -0.11(-0.50%) |
Sep 09, 2003 | 21.46 | 21.54 | 21.32 | 21.39 | 5,989 | -0.12(-0.53%) |
Sep 08, 2003 | 21.19 | 21.68 | 21.19 | 21.50 | 13,561 | +0.27(+1.25%) |
Sep 05, 2003 | 21.28 | 21.63 | 21.19 | 21.24 | 7,346 | -0.06(-0.29%) |
Sep 04, 2003 | 21.37 | 21.41 | 21.27 | 21.30 | 10,510 | -0.03(-0.12%) |
Sep 03, 2003 | 21.24 | 21.32 | 21.08 | 21.32 | 20,455 | +0.18(+0.84%) |
Sep 02, 2003 | 20.35 | 21.15 | 20.26 | 21.15 | 25,767 | +0.88(+4.37%) |
Aug 29, 2003 | 20.50 | 20.58 | 20.26 | 20.26 | 7,007 | -0.28(-1.38%) |
Aug 28, 2003 | 20.35 | 20.58 | 20.31 | 20.55 | 13,561 | +0.28(+1.40%) |
Aug 27, 2003 | 19.64 | 20.30 | 19.64 | 20.26 | 14,127 | +0.66(+3.39%) |
Aug 26, 2003 | 19.71 | 19.71 | 19.23 | 19.60 | 6,667 | -0.15(-0.76%) |
Aug 25, 2003 | 19.86 | 19.86 | 19.70 | 19.75 | 4,068 | -0.16(-0.80%) |
Aug 22, 2003 | 20.77 | 20.94 | 19.90 | 19.91 | 15,257 | -0.78(-3.76%) |
Aug 21, 2003 | 20.57 | 20.70 | 20.55 | 20.69 | 7,007 | +0.12(+0.56%) |
Aug 20, 2003 | 20.77 | 20.77 | 20.44 | 20.57 | 10,849 | -0.30(-1.44%) |
Aug 19, 2003 | 20.42 | 20.88 | 20.42 | 20.87 | 24,750 | +0.52(+2.57%) |
Aug 18, 2003 | 20.26 | 20.41 | 20.17 | 20.35 | 15,935 | +0.22(+1.10%) |
Aug 15, 2003 | 19.95 | 20.35 | 19.95 | 20.13 | 5,763 | +0.22(+1.11%) |
Aug 14, 2003 | 19.86 | 19.91 | 19.64 | 19.91 | 9,154 | +0.27(+1.35%) |
Aug 13, 2003 | 19.51 | 19.64 | 19.25 | 19.64 | 11,301 | +0.22(+1.14%) |
Aug 12, 2003 | 19.33 | 19.51 | 19.21 | 19.42 | 9,719 | +0.13(+0.69%) |
Aug 11, 2003 | 19.25 | 19.30 | 19.11 | 19.29 | 4,972 | +0.13(+0.69%) |
Aug 08, 2003 | 19.42 | 19.42 | 19.16 | 19.16 | 12,770 | -0.22(-1.14%) |
Aug 07, 2003 | 19.35 | 19.54 | 19.28 | 19.38 | 48,936 | -0.16(-0.82%) |
Aug 06, 2003 | 19.47 | 19.61 | 19.38 | 19.54 | 11,301 | +0.07(+0.36%) |
Aug 05, 2003 | 19.44 | 19.64 | 19.44 | 19.47 | 17,856 | +0.04(+0.18%) |
Aug 04, 2003 | 19.25 | 19.59 | 19.20 | 19.43 | 15,370 | +0.19(+1.01%) |