Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2003 | 22.32 | 22.59 | 22.20 | 22.44 | 4,184,788 | +0.37(+1.67%) |
Oct 30, 2003 | 22.10 | 22.36 | 21.91 | 22.07 | 2,353,747 | -0.03(-0.13%) |
Oct 29, 2003 | 22.05 | 22.25 | 21.91 | 22.10 | 2,805,916 | +0.13(+0.58%) |
Oct 28, 2003 | 21.68 | 22.02 | 21.40 | 21.97 | 4,239,839 | +0.40(+1.87%) |
Oct 27, 2003 | 21.72 | 21.79 | 21.33 | 21.57 | 3,500,689 | -0.09(-0.43%) |
Oct 24, 2003 | 21.44 | 21.71 | 21.16 | 21.66 | 3,525,839 | +0.06(+0.27%) |
Oct 23, 2003 | 21.44 | 21.75 | 21.30 | 21.60 | 4,240,443 | +0.27(+1.24%) |
Oct 22, 2003 | 21.35 | 21.45 | 21.15 | 21.34 | 3,948,357 | -0.19(-0.88%) |
Oct 21, 2003 | 21.52 | 21.65 | 21.38 | 21.53 | 2,765,981 | -0.02(-0.11%) |
Oct 20, 2003 | 21.34 | 21.62 | 21.33 | 21.55 | 3,274,019 | +0.10(+0.48%) |
Oct 17, 2003 | 21.57 | 21.64 | 21.25 | 21.45 | 5,063,242 | +0.02(+0.11%) |
Oct 16, 2003 | 21.79 | 21.55 | 21.19 | 21.42 | 5,895,185 | -0.37(-1.69%) |
Oct 15, 2003 | 21.90 | 21.91 | 21.66 | 21.79 | 4,223,604 | -0.03(-0.13%) |
Oct 14, 2003 | 21.48 | 21.86 | 21.41 | 21.82 | 3,123,489 | +0.29(+1.37%) |
Oct 13, 2003 | 21.45 | 21.67 | 21.33 | 21.53 | 2,385,493 | +0.11(+0.51%) |
Oct 10, 2003 | 21.20 | 21.44 | 21.17 | 21.42 | 3,639,156 | +0.28(+1.34%) |
Oct 09, 2003 | 21.27 | 21.33 | 20.95 | 21.14 | 4,944,110 | +0.16(+0.74%) |
Oct 08, 2003 | 21.29 | 21.30 | 20.85 | 20.98 | 3,156,403 | -0.30(-1.43%) |
Oct 07, 2003 | 20.74 | 21.31 | 20.67 | 21.29 | 4,563,048 | +0.45(+2.16%) |
Oct 06, 2003 | 20.66 | 20.93 | 20.55 | 20.84 | 2,556,235 | +0.24(+1.15%) |
Oct 03, 2003 | 20.48 | 20.87 | 20.33 | 20.60 | 5,800,871 | +0.56(+2.79%) |
Oct 02, 2003 | 19.88 | 20.09 | 19.63 | 20.04 | 3,796,256 | +0.12(+0.61%) |
Oct 01, 2003 | 19.56 | 19.93 | 19.23 | 19.92 | 4,582,627 | +0.26(+1.32%) |
Sep 30, 2003 | 19.75 | 19.98 | 19.34 | 19.66 | 6,065,011 | -0.27(-1.36%) |
Sep 29, 2003 | 19.92 | 20.08 | 19.69 | 19.93 | 3,032,093 | +0.20(+0.99%) |
Sep 26, 2003 | 19.66 | 20.01 | 19.55 | 19.74 | 3,161,591 | -0.07(-0.38%) |
Sep 25, 2003 | 19.61 | 20.12 | 19.56 | 19.81 | 4,093,800 | +0.10(+0.50%) |
Sep 24, 2003 | 19.94 | 20.40 | 19.60 | 19.71 | 6,454,242 | -0.23(-1.16%) |
Sep 23, 2003 | 19.98 | 20.07 | 19.54 | 19.94 | 3,542,237 | +0.10(+0.52%) |
Sep 22, 2003 | 19.99 | 20.17 | 19.72 | 19.84 | 2,570,980 | -0.33(-1.66%) |
Sep 19, 2003 | 20.44 | 20.47 | 19.89 | 20.17 | 3,707,267 | -0.09(-0.45%) |
Sep 18, 2003 | 19.91 | 20.42 | 19.84 | 20.27 | 4,380,826 | +0.49(+2.48%) |
Sep 17, 2003 | 20.13 | 20.27 | 19.75 | 19.78 | 3,854,643 | -0.31(-1.55%) |
Sep 16, 2003 | 19.89 | 20.16 | 19.78 | 20.09 | 4,050,025 | +0.23(+1.16%) |
Sep 15, 2003 | 20.06 | 20.15 | 19.72 | 19.86 | 4,015,655 | -0.24(-1.20%) |
Sep 12, 2003 | 19.90 | 20.20 | 19.61 | 20.10 | 3,317,702 | +0.20(+0.98%) |
Sep 11, 2003 | 20.17 | 20.18 | 19.80 | 19.90 | 4,508,592 | -0.19(-0.95%) |
Sep 10, 2003 | 20.57 | 20.62 | 19.97 | 20.09 | 3,520,462 | -0.54(-2.63%) |
Sep 09, 2003 | 20.52 | 20.76 | 20.33 | 20.63 | 4,107,755 | -0.04(-0.20%) |
Sep 08, 2003 | 20.39 | 20.86 | 20.35 | 20.67 | 4,927,294 | -0.03(-0.17%) |
Sep 05, 2003 | 21.23 | 21.23 | 20.44 | 20.71 | 6,227,456 | -0.50(-2.34%) |
Sep 04, 2003 | 21.10 | 21.36 | 21.04 | 21.21 | 5,546,675 | +0.05(+0.25%) |
Sep 03, 2003 | 21.52 | 21.62 | 21.03 | 21.15 | 4,635,729 | -0.27(-1.26%) |
Sep 02, 2003 | 20.92 | 21.48 | 20.76 | 21.42 | 6,432,471 | +0.65(+3.11%) |
Aug 29, 2003 | 20.70 | 20.85 | 20.60 | 20.78 | 2,531,118 | +0.03(+0.17%) |
Aug 28, 2003 | 20.48 | 20.88 | 20.21 | 20.74 | 3,075,049 | +0.27(+1.29%) |
Aug 27, 2003 | 20.47 | 20.62 | 20.32 | 20.48 | 3,169,578 | -0.09(-0.42%) |
Aug 26, 2003 | 20.65 | 20.74 | 20.04 | 20.57 | 5,159,714 | -0.20(-0.97%) |
Aug 25, 2003 | 20.50 | 20.77 | 20.25 | 20.77 | 3,286,828 | +0.13(+0.64%) |
Aug 22, 2003 | 21.27 | 21.37 | 20.46 | 20.63 | 4,122,325 | -0.43(-2.03%) |
Aug 21, 2003 | 20.70 | 21.07 | 20.42 | 21.06 | 5,362,127 | +0.61(+2.96%) |
Aug 20, 2003 | 20.61 | 20.64 | 20.29 | 20.46 | 3,128,818 | -0.23(-1.11%) |
Aug 19, 2003 | 20.70 | 20.76 | 20.27 | 20.69 | 3,970,211 | +0.05(+0.25%) |
Aug 18, 2003 | 20.50 | 20.72 | 20.32 | 20.63 | 3,443,278 | +0.22(+1.07%) |
Aug 15, 2003 | 20.17 | 20.62 | 19.85 | 20.42 | 2,113,977 | +0.25(+1.26%) |
Aug 14, 2003 | 19.72 | 20.27 | 19.72 | 20.16 | 4,350,235 | +0.40(+2.04%) |
Aug 13, 2003 | 19.54 | 19.92 | 19.38 | 19.76 | 4,269,929 | +0.11(+0.56%) |
Aug 12, 2003 | 19.65 | 19.70 | 19.20 | 19.65 | 3,695,297 | +0.05(+0.24%) |
Aug 11, 2003 | 19.13 | 19.67 | 18.97 | 19.60 | 5,211,922 | +0.48(+2.50%) |
Aug 08, 2003 | 18.92 | 19.26 | 18.85 | 19.12 | 4,234,025 | +0.21(+1.10%) |
Aug 07, 2003 | 18.43 | 19.11 | 18.37 | 18.92 | 6,865,222 | +0.50(+2.72%) |
Aug 06, 2003 | 18.17 | 18.91 | 17.88 | 18.41 | 6,472,364 | +0.12(+0.63%) |
Aug 05, 2003 | 18.71 | 18.85 | 18.17 | 18.30 | 3,489,935 | -0.42(-2.22%) |
Aug 04, 2003 | 18.40 | 18.93 | 18.14 | 18.71 | 4,581,960 | +0.17(+0.90%) |