Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2003 | 20.32 | 20.36 | 20.03 | 20.24 | 4,578,785 | -0.08(-0.38%) |
Oct 30, 2003 | 20.08 | 20.43 | 20.08 | 20.32 | 5,011,322 | +0.42(+2.09%) |
Oct 29, 2003 | 19.76 | 20.01 | 19.69 | 19.90 | 5,131,514 | -0.04(-0.21%) |
Oct 28, 2003 | 19.49 | 19.95 | 19.44 | 19.94 | 7,629,687 | +0.40(+2.05%) |
Oct 27, 2003 | 19.72 | 20.27 | 19.45 | 19.54 | 6,703,545 | -0.23(-1.14%) |
Oct 24, 2003 | 19.95 | 19.96 | 19.64 | 19.76 | 3,581,071 | -0.29(-1.46%) |
Oct 23, 2003 | 19.93 | 20.22 | 19.88 | 20.06 | 3,095,245 | +0.12(+0.62%) |
Oct 22, 2003 | 20.16 | 20.19 | 19.93 | 19.93 | 3,206,102 | -0.29(-1.42%) |
Oct 21, 2003 | 20.56 | 20.56 | 20.22 | 20.22 | 3,552,287 | -0.16(-0.81%) |
Oct 20, 2003 | 20.20 | 20.40 | 20.11 | 20.39 | 3,081,436 | +0.19(+0.94%) |
Oct 17, 2003 | 20.47 | 20.54 | 20.17 | 20.20 | 3,220,689 | -0.27(-1.33%) |
Oct 16, 2003 | 20.27 | 20.41 | 20.27 | 20.47 | 4,970,285 | +0.29(+1.43%) |
Oct 15, 2003 | 20.31 | 20.38 | 20.07 | 20.18 | 4,805,166 | -0.03(-0.15%) |
Oct 14, 2003 | 20.12 | 20.18 | 19.94 | 20.21 | 4,198,564 | +0.09(+0.43%) |
Oct 13, 2003 | 19.70 | 20.14 | 19.85 | 20.12 | 5,192,583 | +0.42(+2.14%) |
Oct 10, 2003 | 19.99 | 20.40 | 19.65 | 19.70 | 6,404,231 | -0.28(-1.41%) |
Oct 09, 2003 | 20.34 | 20.36 | 19.99 | 19.99 | 5,052,164 | -0.22(-1.09%) |
Oct 08, 2003 | 20.23 | 20.34 | 20.16 | 20.21 | 3,919,282 | +0.17(+0.87%) |
Oct 07, 2003 | 20.05 | 20.14 | 19.88 | 20.03 | 4,412,694 | -0.02(-0.10%) |
Oct 06, 2003 | 20.05 | 20.16 | 20.01 | 20.05 | 3,637,278 | +0.06(+0.31%) |
Oct 03, 2003 | 20.06 | 20.55 | 20.00 | 19.99 | 8,745,454 | -0.33(-1.62%) |
Oct 02, 2003 | 20.02 | 20.38 | 19.98 | 20.32 | 4,847,759 | +0.08(+0.38%) |
Oct 01, 2003 | 20.23 | 20.27 | 19.92 | 20.24 | 7,531,472 | +0.18(+0.90%) |
Sep 30, 2003 | 20.29 | 20.29 | 19.85 | 20.06 | 4,415,027 | -0.23(-1.12%) |
Sep 29, 2003 | 19.99 | 20.33 | 19.82 | 20.29 | 3,511,445 | +0.30(+1.52%) |
Sep 26, 2003 | 20.10 | 20.23 | 19.94 | 19.99 | 4,247,964 | -0.16(-0.79%) |
Sep 25, 2003 | 20.52 | 20.52 | 20.15 | 20.15 | 4,190,007 | -0.31(-1.53%) |
Sep 24, 2003 | 20.79 | 20.77 | 20.34 | 20.46 | 4,228,126 | -0.33(-1.58%) |
Sep 23, 2003 | 20.76 | 20.84 | 20.59 | 20.79 | 3,298,483 | +0.03(+0.15%) |
Sep 22, 2003 | 20.90 | 20.95 | 20.70 | 20.76 | 3,819,706 | -0.30(-1.44%) |
Sep 19, 2003 | 21.08 | 21.28 | 20.84 | 21.06 | 6,649,089 | -0.02(-0.10%) |
Sep 18, 2003 | 20.80 | 21.08 | 20.72 | 21.08 | 3,474,493 | +0.28(+1.33%) |
Sep 17, 2003 | 20.95 | 20.99 | 20.77 | 20.80 | 3,231,580 | -0.28(-1.32%) |
Sep 16, 2003 | 20.47 | 21.09 | 20.73 | 21.08 | 6,413,372 | +0.61(+2.96%) |
Sep 15, 2003 | 20.62 | 20.69 | 20.32 | 20.47 | 3,287,203 | -0.19(-0.90%) |
Sep 12, 2003 | 20.44 | 20.67 | 20.23 | 20.66 | 3,762,138 | +0.15(+0.73%) |
Sep 11, 2003 | 20.36 | 20.62 | 20.27 | 20.51 | 3,186,264 | +0.24(+1.17%) |
Sep 10, 2003 | 20.82 | 20.88 | 20.27 | 20.27 | 6,018,954 | -0.62(-2.95%) |
Sep 09, 2003 | 20.45 | 21.07 | 20.45 | 20.89 | 6,045,987 | +0.32(+1.58%) |
Sep 08, 2003 | 20.41 | 20.72 | 20.30 | 20.57 | 3,644,279 | +0.18(+0.88%) |
Sep 05, 2003 | 20.31 | 20.45 | 20.18 | 20.39 | 3,639,611 | -0.15(-0.73%) |
Sep 04, 2003 | 20.74 | 20.75 | 20.42 | 20.54 | 4,526,079 | -0.34(-1.63%) |
Sep 03, 2003 | 20.91 | 21.06 | 20.66 | 20.88 | 4,249,909 | -0.15(-0.71%) |
Sep 02, 2003 | 20.39 | 21.06 | 20.38 | 21.02 | 6,530,841 | +0.17(+0.84%) |
Aug 29, 2003 | 21.02 | 21.02 | 20.64 | 20.85 | 3,152,229 | -0.18(-0.86%) |
Aug 28, 2003 | 20.95 | 21.05 | 20.58 | 21.03 | 3,743,078 | +0.25(+1.21%) |
Aug 27, 2003 | 20.57 | 20.85 | 20.50 | 20.78 | 2,810,517 | +0.11(+0.55%) |
Aug 26, 2003 | 20.48 | 20.70 | 20.33 | 20.66 | 3,357,801 | +0.00(+0.00%) |
Aug 25, 2003 | 20.82 | 20.89 | 20.53 | 20.66 | 3,988,908 | -0.21(-1.01%) |
Aug 22, 2003 | 21.17 | 21.24 | 20.79 | 20.88 | 3,598,186 | -0.21(-0.98%) |
Aug 21, 2003 | 21.24 | 21.32 | 21.05 | 21.08 | 4,869,736 | +0.02(+0.10%) |
Aug 20, 2003 | 21.31 | 21.31 | 21.01 | 21.06 | 5,186,943 | -0.25(-1.16%) |
Aug 19, 2003 | 21.00 | 21.34 | 20.81 | 21.31 | 7,031,059 | +0.13(+0.61%) |
Aug 18, 2003 | 21.06 | 21.19 | 20.90 | 21.18 | 4,448,090 | +0.25(+1.20%) |
Aug 15, 2003 | 21.08 | 21.08 | 20.73 | 20.93 | 3,063,155 | -0.05(-0.25%) |
Aug 14, 2003 | 20.54 | 21.02 | 20.49 | 20.98 | 6,774,532 | +0.57(+2.80%) |
Aug 13, 2003 | 20.46 | 20.48 | 20.25 | 20.41 | 4,197,787 | -0.01(-0.05%) |
Aug 12, 2003 | 20.34 | 20.42 | 20.15 | 20.42 | 3,632,221 | +0.16(+0.79%) |
Aug 11, 2003 | 20.08 | 20.35 | 19.98 | 20.26 | 4,357,460 | +0.27(+1.34%) |
Aug 08, 2003 | 19.67 | 20.00 | 19.56 | 19.99 | 3,806,091 | +0.32(+1.65%) |
Aug 07, 2003 | 19.54 | 19.70 | 19.43 | 19.67 | 3,496,664 | +0.06(+0.29%) |
Aug 06, 2003 | 19.62 | 19.73 | 19.49 | 19.61 | 3,626,970 | -0.10(-0.50%) |
Aug 05, 2003 | 20.08 | 20.08 | 19.70 | 19.71 | 3,666,839 | -0.30(-1.49%) |
Aug 04, 2003 | 19.93 | 20.08 | 19.68 | 20.01 | 4,016,136 | -0.05(-0.23%) |