Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2003 | 20.31 | 20.35 | 20.02 | 20.23 | 4,580,728 | -0.08(-0.38%) |
Oct 30, 2003 | 20.07 | 20.42 | 20.07 | 20.31 | 5,013,448 | +0.42(+2.09%) |
Oct 29, 2003 | 19.75 | 20.00 | 19.68 | 19.89 | 5,133,692 | -0.04(-0.21%) |
Oct 28, 2003 | 19.48 | 19.94 | 19.43 | 19.93 | 7,632,925 | +0.40(+2.05%) |
Oct 27, 2003 | 19.71 | 20.26 | 19.44 | 19.53 | 6,706,389 | -0.23(-1.14%) |
Oct 24, 2003 | 19.94 | 19.95 | 19.63 | 19.76 | 3,582,591 | -0.29(-1.46%) |
Oct 23, 2003 | 19.93 | 20.21 | 19.87 | 20.05 | 3,096,558 | +0.12(+0.62%) |
Oct 22, 2003 | 20.15 | 20.18 | 19.92 | 19.93 | 3,207,463 | -0.29(-1.42%) |
Oct 21, 2003 | 20.55 | 20.55 | 20.21 | 20.21 | 3,553,795 | -0.16(-0.81%) |
Oct 20, 2003 | 20.19 | 20.39 | 20.10 | 20.38 | 3,082,744 | +0.19(+0.94%) |
Oct 17, 2003 | 20.46 | 20.53 | 20.16 | 20.19 | 3,222,055 | -0.27(-1.33%) |
Oct 16, 2003 | 20.26 | 20.40 | 20.26 | 20.46 | 4,972,394 | +0.29(+1.43%) |
Oct 15, 2003 | 20.30 | 20.37 | 20.06 | 20.17 | 4,807,205 | -0.03(-0.15%) |
Oct 14, 2003 | 20.12 | 20.17 | 19.94 | 20.20 | 4,200,346 | +0.09(+0.43%) |
Oct 13, 2003 | 19.69 | 20.13 | 19.84 | 20.12 | 5,194,786 | +0.42(+2.14%) |
Oct 10, 2003 | 19.98 | 20.39 | 19.64 | 19.69 | 6,406,948 | -0.28(-1.41%) |
Oct 09, 2003 | 20.33 | 20.35 | 19.98 | 19.98 | 5,054,308 | -0.22(-1.09%) |
Oct 08, 2003 | 20.22 | 20.33 | 20.15 | 20.20 | 3,920,945 | +0.17(+0.87%) |
Oct 07, 2003 | 20.04 | 20.13 | 19.87 | 20.02 | 4,414,566 | -0.02(-0.10%) |
Oct 06, 2003 | 20.04 | 20.15 | 20.00 | 20.04 | 3,638,821 | +0.06(+0.31%) |
Oct 03, 2003 | 20.05 | 20.54 | 19.99 | 19.98 | 8,749,165 | -0.33(-1.62%) |
Oct 02, 2003 | 20.01 | 20.37 | 19.97 | 20.31 | 4,849,816 | +0.08(+0.38%) |
Oct 01, 2003 | 20.22 | 20.26 | 19.91 | 20.23 | 7,534,668 | +0.18(+0.90%) |
Sep 30, 2003 | 20.28 | 20.28 | 19.84 | 20.05 | 4,416,901 | -0.23(-1.12%) |
Sep 29, 2003 | 19.98 | 20.32 | 19.81 | 20.28 | 3,512,935 | +0.30(+1.52%) |
Sep 26, 2003 | 20.10 | 20.22 | 19.94 | 19.98 | 4,249,766 | -0.16(-0.79%) |
Sep 25, 2003 | 20.51 | 20.51 | 20.14 | 20.14 | 4,191,785 | -0.31(-1.53%) |
Sep 24, 2003 | 20.78 | 20.76 | 20.33 | 20.45 | 4,229,920 | -0.33(-1.58%) |
Sep 23, 2003 | 20.75 | 20.84 | 20.58 | 20.78 | 3,299,883 | +0.03(+0.15%) |
Sep 22, 2003 | 20.89 | 20.94 | 20.69 | 20.75 | 3,821,326 | -0.30(-1.44%) |
Sep 19, 2003 | 21.07 | 21.27 | 20.83 | 21.05 | 6,651,910 | -0.02(-0.10%) |
Sep 18, 2003 | 20.79 | 21.07 | 20.71 | 21.07 | 3,475,967 | +0.28(+1.33%) |
Sep 17, 2003 | 20.94 | 20.98 | 20.76 | 20.79 | 3,232,951 | -0.28(-1.32%) |
Sep 16, 2003 | 20.47 | 21.08 | 20.72 | 21.07 | 6,416,093 | +0.61(+2.96%) |
Sep 15, 2003 | 20.61 | 20.68 | 20.31 | 20.47 | 3,288,598 | -0.18(-0.90%) |
Sep 12, 2003 | 20.43 | 20.66 | 20.22 | 20.65 | 3,763,734 | +0.15(+0.73%) |
Sep 11, 2003 | 20.35 | 20.61 | 20.26 | 20.50 | 3,187,617 | +0.24(+1.17%) |
Sep 10, 2003 | 20.82 | 20.87 | 20.27 | 20.27 | 6,021,508 | -0.62(-2.95%) |
Sep 09, 2003 | 20.44 | 21.06 | 20.44 | 20.88 | 6,048,553 | +0.32(+1.58%) |
Sep 08, 2003 | 20.40 | 20.71 | 20.30 | 20.56 | 3,645,826 | +0.18(+0.88%) |
Sep 05, 2003 | 20.30 | 20.45 | 20.17 | 20.38 | 3,641,156 | -0.15(-0.73%) |
Sep 04, 2003 | 20.73 | 20.74 | 20.41 | 20.53 | 4,528,000 | -0.34(-1.63%) |
Sep 03, 2003 | 20.90 | 21.05 | 20.65 | 20.87 | 4,251,712 | -0.15(-0.71%) |
Sep 02, 2003 | 20.38 | 21.05 | 20.37 | 21.02 | 6,533,612 | +0.17(+0.84%) |
Aug 29, 2003 | 21.02 | 21.02 | 20.63 | 20.84 | 3,153,567 | -0.18(-0.86%) |
Aug 28, 2003 | 20.94 | 21.04 | 20.57 | 21.02 | 3,744,666 | +0.25(+1.21%) |
Aug 27, 2003 | 20.56 | 20.84 | 20.49 | 20.77 | 2,811,710 | +0.11(+0.55%) |
Aug 26, 2003 | 20.47 | 20.69 | 20.32 | 20.66 | 3,359,226 | +0.00(+0.00%) |
Aug 25, 2003 | 20.82 | 20.88 | 20.52 | 20.66 | 3,990,601 | -0.21(-1.01%) |
Aug 22, 2003 | 21.16 | 21.23 | 20.78 | 20.87 | 3,599,713 | -0.21(-0.98%) |
Aug 21, 2003 | 21.23 | 21.31 | 21.04 | 21.07 | 4,871,802 | +0.02(+0.10%) |
Aug 20, 2003 | 21.30 | 21.30 | 21.01 | 21.05 | 5,189,144 | -0.25(-1.16%) |
Aug 19, 2003 | 21.00 | 21.33 | 20.80 | 21.30 | 7,034,043 | +0.13(+0.61%) |
Aug 18, 2003 | 21.05 | 21.18 | 20.89 | 21.17 | 4,449,978 | +0.25(+1.20%) |
Aug 15, 2003 | 21.07 | 21.07 | 20.72 | 20.92 | 3,064,455 | -0.05(-0.25%) |
Aug 14, 2003 | 20.53 | 21.02 | 20.48 | 20.97 | 6,777,407 | +0.57(+2.80%) |
Aug 13, 2003 | 20.46 | 20.47 | 20.24 | 20.40 | 4,199,568 | -0.01(-0.05%) |
Aug 12, 2003 | 20.33 | 20.41 | 20.14 | 20.41 | 3,633,762 | +0.16(+0.79%) |
Aug 11, 2003 | 20.07 | 20.34 | 19.97 | 20.25 | 4,359,309 | +0.27(+1.34%) |
Aug 08, 2003 | 19.66 | 19.99 | 19.56 | 19.98 | 3,807,707 | +0.32(+1.65%) |
Aug 07, 2003 | 19.53 | 19.69 | 19.42 | 19.66 | 3,498,148 | +0.06(+0.29%) |
Aug 06, 2003 | 19.61 | 19.73 | 19.48 | 19.60 | 3,628,509 | -0.10(-0.50%) |
Aug 05, 2003 | 20.07 | 20.07 | 19.69 | 19.70 | 3,668,395 | -0.30(-1.49%) |
Aug 04, 2003 | 19.92 | 20.07 | 19.67 | 20.00 | 4,017,841 | -0.05(-0.23%) |