Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2003 | 25.41 | 25.63 | 24.62 | 25.17 | 2,349,070 | -0.34(-1.33%) |
Oct 30, 2003 | 25.73 | 26.15 | 25.40 | 25.51 | 2,341,194 | -0.22(-0.86%) |
Oct 29, 2003 | 25.03 | 25.80 | 25.02 | 25.73 | 2,111,324 | +0.35(+1.38%) |
Oct 28, 2003 | 24.44 | 25.53 | 24.27 | 25.38 | 2,334,216 | +0.78(+3.17%) |
Oct 27, 2003 | 24.50 | 25.00 | 24.40 | 24.60 | 2,310,200 | +0.40(+1.65%) |
Oct 24, 2003 | 24.18 | 24.31 | 23.60 | 24.20 | 3,022,300 | -0.26(-1.06%) |
Oct 23, 2003 | 23.69 | 24.65 | 23.05 | 24.46 | 5,322,600 | -1.18(-4.60%) |
Oct 22, 2003 | 25.90 | 26.00 | 24.84 | 25.64 | 3,392,000 | -0.56(-2.14%) |
Oct 21, 2003 | 25.86 | 26.82 | 25.86 | 26.20 | 2,938,735 | +0.39(+1.51%) |
Oct 20, 2003 | 25.64 | 25.81 | 25.00 | 25.81 | 2,387,243 | +0.05(+0.19%) |
Oct 17, 2003 | 26.72 | 26.84 | 25.35 | 25.76 | 2,797,022 | -0.90(-3.38%) |
Oct 16, 2003 | 26.94 | 26.96 | 26.41 | 26.66 | 1,872,458 | -0.28(-1.04%) |
Oct 15, 2003 | 27.57 | 27.86 | 26.59 | 26.94 | 3,563,349 | +0.08(+0.30%) |
Oct 14, 2003 | 26.45 | 26.98 | 26.29 | 26.86 | 4,127,829 | +0.41(+1.55%) |
Oct 13, 2003 | 25.80 | 26.55 | 25.21 | 26.45 | 5,326,449 | +1.92(+7.83%) |
Oct 10, 2003 | 24.20 | 24.65 | 23.86 | 24.53 | 1,583,038 | +0.49(+2.04%) |
Oct 09, 2003 | 24.77 | 25.30 | 23.89 | 24.04 | 3,428,199 | -0.26(-1.07%) |
Oct 08, 2003 | 24.41 | 24.65 | 24.15 | 24.30 | 2,358,801 | +0.06(+0.25%) |
Oct 07, 2003 | 23.84 | 24.38 | 23.34 | 24.24 | 2,593,132 | +0.03(+0.12%) |
Oct 06, 2003 | 24.31 | 24.58 | 24.13 | 24.21 | 1,958,322 | +0.23(+0.96%) |
Oct 03, 2003 | 23.99 | 24.21 | 23.58 | 23.98 | 3,134,989 | +0.81(+3.50%) |
Oct 02, 2003 | 22.78 | 23.30 | 22.45 | 23.17 | 2,755,167 | +0.10(+0.43%) |
Oct 01, 2003 | 22.35 | 23.13 | 22.31 | 23.07 | 3,598,089 | +0.94(+4.25%) |
Sep 30, 2003 | 22.57 | 23.18 | 21.75 | 22.13 | 4,149,123 | -0.51(-2.25%) |
Sep 29, 2003 | 22.23 | 22.88 | 21.37 | 22.64 | 3,510,143 | +1.38(+6.49%) |
Sep 26, 2003 | 22.09 | 22.09 | 21.17 | 21.26 | 2,959,266 | -0.67(-3.06%) |
Sep 25, 2003 | 22.45 | 23.16 | 21.83 | 21.93 | 2,536,441 | -0.94(-4.11%) |
Sep 24, 2003 | 23.87 | 23.97 | 22.60 | 22.87 | 3,382,571 | -0.77(-3.26%) |
Sep 23, 2003 | 22.43 | 23.72 | 22.40 | 23.64 | 3,890,169 | +1.22(+5.44%) |
Sep 22, 2003 | 22.91 | 23.02 | 22.20 | 22.42 | 2,429,194 | -1.01(-4.31%) |
Sep 19, 2003 | 23.44 | 23.98 | 22.70 | 23.43 | 3,533,333 | +0.19(+0.82%) |
Sep 18, 2003 | 22.38 | 23.50 | 22.32 | 23.24 | 3,180,745 | +0.92(+4.12%) |
Sep 17, 2003 | 22.02 | 23.10 | 21.95 | 22.32 | 4,043,312 | +0.26(+1.18%) |
Sep 16, 2003 | 20.85 | 22.21 | 20.85 | 22.06 | 3,692,889 | +1.44(+6.98%) |
Sep 15, 2003 | 20.66 | 21.16 | 20.32 | 20.62 | 2,038,700 | -0.09(-0.43%) |
Sep 12, 2003 | 19.77 | 20.96 | 19.60 | 20.71 | 3,387,000 | +0.42(+2.07%) |
Sep 11, 2003 | 19.64 | 20.57 | 19.58 | 20.29 | 2,409,800 | +0.67(+3.41%) |
Sep 10, 2003 | 20.54 | 20.67 | 19.47 | 19.62 | 3,578,300 | -1.06(-5.13%) |
Sep 09, 2003 | 21.33 | 21.40 | 20.55 | 20.68 | 3,848,300 | -1.15(-5.27%) |
Sep 08, 2003 | 21.15 | 21.94 | 21.10 | 21.83 | 2,787,200 | +0.75(+3.56%) |
Sep 05, 2003 | 21.31 | 21.37 | 20.79 | 21.08 | 2,706,251 | -0.23(-1.08%) |
Sep 04, 2003 | 21.66 | 21.85 | 21.14 | 21.31 | 2,595,400 | -0.29(-1.34%) |
Sep 03, 2003 | 21.01 | 22.23 | 20.93 | 21.60 | 5,164,300 | +0.72(+3.45%) |
Sep 02, 2003 | 20.83 | 21.21 | 20.59 | 20.88 | 3,220,300 | +0.17(+0.82%) |
Aug 29, 2003 | 19.95 | 20.90 | 19.90 | 20.71 | 3,840,800 | +0.79(+3.97%) |
Aug 28, 2003 | 19.23 | 19.98 | 19.20 | 19.92 | 3,500,100 | +0.71(+3.70%) |
Aug 27, 2003 | 18.69 | 19.27 | 18.61 | 19.21 | 1,811,200 | +0.48(+2.56%) |
Aug 26, 2003 | 18.56 | 18.79 | 18.25 | 18.73 | 2,455,500 | +0.17(+0.92%) |
Aug 25, 2003 | 18.79 | 18.83 | 18.20 | 18.56 | 1,631,700 | -0.21(-1.12%) |
Aug 22, 2003 | 18.92 | 19.33 | 18.60 | 18.77 | 2,951,600 | +0.02(+0.11%) |
Aug 21, 2003 | 19.56 | 19.62 | 18.55 | 18.75 | 3,992,000 | -0.63(-3.25%) |
Aug 20, 2003 | 18.53 | 19.48 | 18.52 | 19.38 | 2,307,700 | +0.68(+3.64%) |
Aug 19, 2003 | 18.80 | 19.00 | 18.52 | 18.70 | 2,075,700 | -0.18(-0.95%) |
Aug 18, 2003 | 17.83 | 18.96 | 17.76 | 18.88 | 2,508,900 | +1.00(+5.59%) |
Aug 15, 2003 | 18.06 | 18.16 | 17.69 | 17.88 | 601,700 | -0.21(-1.16%) |
Aug 14, 2003 | 17.81 | 18.20 | 17.63 | 18.09 | 1,204,300 | +0.19(+1.06%) |
Aug 13, 2003 | 17.71 | 18.00 | 17.50 | 17.90 | 1,737,700 | +0.08(+0.45%) |
Aug 12, 2003 | 17.33 | 17.88 | 17.18 | 17.82 | 2,223,000 | +0.61(+3.54%) |
Aug 11, 2003 | 17.14 | 17.25 | 16.78 | 17.21 | 3,201,900 | +0.28(+1.65%) |
Aug 08, 2003 | 17.62 | 17.74 | 16.74 | 16.93 | 2,125,100 | -0.42(-2.42%) |
Aug 07, 2003 | 17.35 | 17.78 | 16.80 | 17.35 | 2,543,000 | -0.10(-0.57%) |
Aug 06, 2003 | 17.56 | 17.66 | 17.13 | 17.45 | 2,213,900 | +0.02(+0.11%) |
Aug 05, 2003 | 17.85 | 17.94 | 17.24 | 17.43 | 2,191,000 | -0.43(-2.41%) |
Aug 04, 2003 | 17.90 | 18.00 | 17.56 | 17.86 | 2,718,200 | -0.19(-1.05%) |