Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2003 | 23.15 | 23.30 | 23.03 | 23.03 | 233,100 | +0.24(+1.05%) |
Oct 30, 2003 | 22.76 | 22.87 | 22.73 | 22.79 | 59,991 | -0.30(-1.30%) |
Oct 29, 2003 | 22.91 | 23.12 | 22.82 | 23.09 | 164,118 | -0.21(-0.92%) |
Oct 28, 2003 | 23.19 | 23.43 | 22.95 | 23.31 | 340,170 | +0.56(+2.47%) |
Oct 27, 2003 | 22.63 | 22.76 | 22.63 | 22.75 | 93,174 | +1.15(+5.33%) |
Oct 24, 2003 | 21.70 | 21.81 | 21.55 | 21.59 | 113,281 | +0.20(+0.91%) |
Oct 23, 2003 | 21.29 | 21.41 | 21.17 | 21.40 | 171,147 | -0.38(-1.74%) |
Oct 22, 2003 | 22.03 | 22.11 | 21.78 | 21.78 | 164,772 | -0.54(-2.41%) |
Oct 21, 2003 | 22.24 | 22.48 | 22.13 | 22.32 | 88,107 | -0.43(-1.91%) |
Oct 20, 2003 | 22.67 | 22.90 | 22.67 | 22.75 | 122,925 | +0.40(+1.81%) |
Oct 17, 2003 | 22.57 | 22.57 | 22.24 | 22.35 | 83,367 | -0.44(-1.93%) |
Oct 16, 2003 | 22.70 | 22.79 | 22.70 | 22.79 | 33,346 | +0.14(+0.62%) |
Oct 15, 2003 | 22.81 | 22.81 | 22.63 | 22.65 | 110,829 | -0.26(-1.12%) |
Oct 14, 2003 | 23.31 | 23.03 | 22.89 | 22.90 | 68,491 | -0.41(-1.76%) |
Oct 13, 2003 | 23.39 | 23.39 | 23.21 | 23.31 | 46,260 | +0.04(+0.16%) |
Oct 10, 2003 | 23.25 | 23.25 | 23.12 | 23.28 | 61,789 | -0.10(-0.42%) |
Oct 09, 2003 | 22.79 | 23.38 | 22.79 | 23.38 | 180,138 | +0.89(+3.97%) |
Oct 08, 2003 | 22.53 | 22.53 | 22.48 | 22.48 | 255,822 | +0.12(+0.55%) |
Oct 07, 2003 | 22.33 | 22.59 | 22.25 | 22.36 | 146,791 | +0.32(+1.47%) |
Oct 06, 2003 | 22.27 | 22.27 | 22.12 | 22.04 | 67,837 | -0.29(-1.32%) |
Oct 03, 2003 | 22.02 | 22.39 | 21.96 | 22.33 | 103,146 | +0.73(+3.40%) |
Oct 02, 2003 | 21.67 | 21.78 | 21.50 | 21.59 | 70,616 | +0.48(+2.26%) |
Oct 01, 2003 | 21.06 | 21.26 | 21.04 | 21.12 | 96,607 | +0.09(+0.44%) |
Sep 30, 2003 | 20.49 | 21.06 | 20.49 | 21.03 | 93,338 | +0.44(+2.14%) |
Sep 29, 2003 | 20.49 | 20.71 | 20.45 | 20.59 | 38,414 | +0.15(+0.75%) |
Sep 26, 2003 | 20.68 | 20.68 | 20.43 | 20.43 | 53,289 | -0.18(-0.89%) |
Sep 25, 2003 | 20.57 | 20.81 | 20.57 | 20.62 | 119,492 | -0.28(-1.32%) |
Sep 24, 2003 | 21.01 | 21.21 | 20.81 | 20.89 | 92,194 | +0.62(+3.08%) |
Sep 23, 2003 | 19.88 | 20.37 | 19.88 | 20.27 | 171,637 | +0.46(+2.35%) |
Sep 22, 2003 | 19.42 | 19.87 | 19.42 | 19.80 | 112,463 | +0.23(+1.16%) |
Sep 19, 2003 | 19.36 | 19.64 | 19.30 | 19.58 | 400,488 | -0.64(-3.15%) |
Sep 18, 2003 | 20.62 | 20.13 | 19.85 | 20.21 | 249,120 | -0.41(-1.99%) |
Sep 17, 2003 | 20.43 | 20.73 | 20.38 | 20.62 | 153,656 | -0.98(-4.53%) |
Sep 16, 2003 | 20.92 | 21.62 | 21.41 | 21.60 | 68,164 | +0.69(+3.28%) |
Sep 15, 2003 | 21.00 | 21.00 | 20.87 | 20.92 | 40,539 | -0.43(-2.03%) |
Sep 12, 2003 | 21.40 | 21.41 | 21.34 | 21.35 | 57,866 | +0.06(+0.29%) |
Sep 11, 2003 | 21.40 | 21.53 | 21.29 | 21.29 | 75,684 | -0.10(-0.49%) |
Sep 10, 2003 | 21.41 | 21.50 | 21.29 | 21.39 | 71,270 | -0.02(-0.09%) |
Sep 09, 2003 | 21.63 | 21.72 | 21.26 | 21.41 | 145,973 | -0.75(-3.39%) |
Sep 08, 2003 | 22.18 | 22.39 | 22.05 | 22.16 | 200,080 | -0.75(-3.26%) |
Sep 05, 2003 | 22.94 | 23.03 | 22.89 | 22.91 | 100,203 | +0.12(+0.54%) |
Sep 04, 2003 | 22.43 | 22.79 | 22.36 | 22.79 | 157,253 | +0.43(+1.92%) |
Sep 03, 2003 | 22.30 | 22.54 | 22.21 | 22.36 | 223,619 | -0.56(-2.43%) |
Sep 02, 2003 | 23.06 | 23.06 | 22.45 | 22.92 | 152,839 | -0.20(-0.85%) |
Aug 29, 2003 | 22.65 | 23.25 | 22.65 | 23.11 | 70,126 | +0.86(+3.85%) |
Aug 28, 2003 | 21.72 | 22.34 | 21.72 | 22.26 | 96,444 | +1.03(+4.84%) |
Aug 27, 2003 | 20.86 | 21.23 | 20.86 | 21.23 | 86,636 | +0.65(+3.15%) |
Aug 26, 2003 | 20.52 | 20.65 | 20.29 | 20.58 | 58,356 | -0.07(-0.33%) |
Aug 25, 2003 | 20.79 | 20.79 | 20.57 | 20.65 | 112,627 | -0.34(-1.60%) |
Aug 22, 2003 | 21.20 | 21.34 | 20.93 | 20.98 | 109,194 | -0.21(-1.01%) |
Aug 21, 2003 | 21.04 | 21.25 | 21.00 | 21.20 | 105,271 | +0.61(+2.97%) |
Aug 20, 2003 | 20.22 | 20.65 | 20.22 | 20.59 | 72,578 | +0.24(+1.20%) |
Aug 19, 2003 | 20.62 | 20.63 | 20.34 | 20.34 | 70,289 | -0.58(-2.78%) |
Aug 18, 2003 | 21.01 | 21.16 | 20.92 | 20.92 | 50,183 | +0.12(+0.59%) |
Aug 15, 2003 | 20.83 | 20.86 | 20.75 | 20.80 | 28,442 | +0.12(+0.59%) |
Aug 14, 2003 | 20.71 | 20.83 | 20.66 | 20.68 | 50,510 | +0.21(+1.05%) |
Aug 13, 2003 | 20.80 | 20.80 | 20.46 | 20.46 | 65,549 | -0.34(-1.62%) |
Aug 12, 2003 | 20.62 | 20.80 | 20.62 | 20.80 | 203,023 | +0.40(+1.98%) |
Aug 11, 2003 | 20.10 | 20.40 | 20.10 | 20.40 | 43,154 | +0.91(+4.65%) |
Aug 08, 2003 | 19.58 | 19.64 | 19.42 | 19.49 | 98,896 | -0.45(-2.24%) |
Aug 07, 2003 | 19.99 | 20.13 | 19.88 | 19.94 | 103,800 | -0.18(-0.88%) |
Aug 06, 2003 | 20.19 | 20.19 | 19.66 | 20.11 | 104,944 | -0.26(-1.26%) |
Aug 05, 2003 | 20.74 | 20.74 | 20.37 | 20.37 | 54,924 | -0.55(-2.63%) |
Aug 04, 2003 | 21.07 | 21.07 | 20.71 | 20.92 | 38,414 | -0.26(-1.21%) |