Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2003 | 18.47 | 18.47 | 18.12 | 18.25 | 3,266,389 | -0.19(-1.05%) |
Oct 30, 2003 | 18.71 | 18.71 | 18.33 | 18.44 | 3,055,924 | +0.02(+0.08%) |
Oct 29, 2003 | 17.30 | 18.43 | 17.30 | 18.43 | 4,068,809 | +0.35(+1.93%) |
Oct 28, 2003 | 17.85 | 18.08 | 17.72 | 18.08 | 4,868,007 | +0.28(+1.57%) |
Oct 27, 2003 | 17.85 | 18.13 | 17.68 | 17.80 | 4,171,270 | -0.05(-0.26%) |
Oct 24, 2003 | 17.69 | 18.06 | 17.46 | 17.85 | 5,153,353 | -0.02(-0.09%) |
Oct 23, 2003 | 18.78 | 18.78 | 16.84 | 17.86 | 15,384,791 | -1.65(-8.47%) |
Oct 22, 2003 | 19.57 | 19.68 | 19.34 | 19.51 | 5,731,260 | -0.05(-0.28%) |
Oct 21, 2003 | 19.40 | 19.79 | 19.27 | 19.57 | 8,645,028 | +0.33(+1.69%) |
Oct 20, 2003 | 19.32 | 19.40 | 19.04 | 19.24 | 3,743,511 | -0.01(-0.04%) |
Oct 17, 2003 | 19.50 | 19.50 | 19.13 | 19.25 | 6,530,587 | -0.21(-1.08%) |
Oct 16, 2003 | 19.06 | 19.44 | 18.97 | 19.46 | 4,472,984 | +0.40(+2.12%) |
Oct 15, 2003 | 19.24 | 19.28 | 18.92 | 19.06 | 9,261,085 | +0.01(+0.04%) |
Oct 14, 2003 | 19.14 | 19.27 | 18.95 | 19.05 | 7,567,960 | -0.09(-0.49%) |
Oct 13, 2003 | 18.68 | 19.40 | 18.68 | 19.14 | 17,720,910 | +0.91(+4.98%) |
Oct 10, 2003 | 20.13 | 19.75 | 17.84 | 18.23 | 30,118,342 | -1.90(-9.44%) |
Oct 09, 2003 | 20.64 | 22.11 | 19.93 | 20.13 | 38,727,540 | -2.34(-10.39%) |
Oct 08, 2003 | 22.04 | 22.73 | 21.70 | 22.47 | 8,982,055 | +0.77(+3.54%) |
Oct 07, 2003 | 20.93 | 21.70 | 20.91 | 21.70 | 5,164,952 | +0.47(+2.23%) |
Oct 06, 2003 | 20.92 | 21.26 | 20.87 | 21.23 | 2,902,039 | +0.31(+1.48%) |
Oct 03, 2003 | 20.91 | 21.21 | 20.91 | 20.92 | 5,031,559 | +0.19(+0.94%) |
Oct 02, 2003 | 20.57 | 20.81 | 20.48 | 20.72 | 4,830,245 | +0.24(+1.17%) |
Oct 01, 2003 | 20.33 | 20.59 | 20.30 | 20.48 | 5,276,951 | +0.22(+1.11%) |
Sep 30, 2003 | 20.21 | 20.43 | 20.13 | 20.26 | 4,480,717 | -0.14(-0.68%) |
Sep 29, 2003 | 20.17 | 20.64 | 20.17 | 20.40 | 3,104,126 | +0.38(+1.90%) |
Sep 26, 2003 | 20.29 | 20.34 | 19.98 | 20.02 | 4,383,153 | -0.35(-1.71%) |
Sep 25, 2003 | 20.65 | 20.69 | 20.36 | 20.37 | 3,339,723 | -0.06(-0.30%) |
Sep 24, 2003 | 21.26 | 21.32 | 20.45 | 20.43 | 3,352,998 | -0.86(-4.05%) |
Sep 23, 2003 | 20.84 | 21.32 | 20.84 | 21.29 | 2,793,520 | +0.34(+1.63%) |
Sep 22, 2003 | 20.99 | 21.17 | 20.67 | 20.95 | 2,553,413 | -0.22(-1.06%) |
Sep 19, 2003 | 21.13 | 21.40 | 21.03 | 21.17 | 3,442,442 | +0.05(+0.22%) |
Sep 18, 2003 | 20.79 | 21.17 | 20.68 | 21.13 | 3,144,337 | +0.33(+1.60%) |
Sep 17, 2003 | 20.86 | 21.13 | 20.78 | 20.79 | 3,407,773 | -0.22(-1.03%) |
Sep 16, 2003 | 20.35 | 21.03 | 20.43 | 21.01 | 7,981,285 | +0.66(+3.24%) |
Sep 15, 2003 | 20.35 | 20.61 | 20.31 | 20.35 | 2,877,809 | +0.22(+1.08%) |
Sep 12, 2003 | 20.29 | 20.31 | 19.94 | 20.13 | 5,134,020 | -0.33(-1.63%) |
Sep 11, 2003 | 20.56 | 20.64 | 20.31 | 20.47 | 4,245,893 | -0.04(-0.19%) |
Sep 10, 2003 | 21.16 | 21.16 | 20.42 | 20.51 | 5,274,373 | -0.65(-3.08%) |
Sep 09, 2003 | 21.28 | 21.28 | 20.99 | 21.16 | 2,588,855 | -0.16(-0.73%) |
Sep 08, 2003 | 20.91 | 21.31 | 20.84 | 21.31 | 3,635,250 | +0.50(+2.39%) |
Sep 05, 2003 | 20.72 | 20.82 | 20.45 | 20.82 | 5,996,500 | -0.01(-0.04%) |
Sep 04, 2003 | 20.95 | 20.96 | 20.44 | 20.83 | 3,949,980 | -0.12(-0.59%) |
Sep 03, 2003 | 20.83 | 21.13 | 20.79 | 20.95 | 5,803,950 | +0.41(+2.00%) |
Sep 02, 2003 | 20.02 | 20.54 | 19.75 | 20.54 | 4,409,574 | +0.65(+3.28%) |
Aug 29, 2003 | 19.32 | 19.94 | 19.29 | 19.89 | 2,778,828 | +0.44(+2.27%) |
Aug 28, 2003 | 19.37 | 19.44 | 19.09 | 19.44 | 3,110,184 | +0.05(+0.28%) |
Aug 27, 2003 | 19.20 | 19.43 | 19.13 | 19.39 | 4,645,944 | +0.13(+0.68%) |
Aug 26, 2003 | 19.40 | 19.41 | 18.74 | 19.26 | 3,695,824 | +0.03(+0.16%) |
Aug 25, 2003 | 19.26 | 19.36 | 19.05 | 19.23 | 2,245,513 | -0.17(-0.88%) |
Aug 22, 2003 | 19.73 | 19.81 | 19.33 | 19.40 | 3,411,639 | -0.12(-0.60%) |
Aug 21, 2003 | 19.48 | 19.59 | 19.35 | 19.51 | 4,406,352 | +0.12(+0.60%) |
Aug 20, 2003 | 19.16 | 19.44 | 19.07 | 19.40 | 2,783,081 | +0.16(+0.85%) |
Aug 19, 2003 | 19.09 | 19.24 | 18.95 | 19.23 | 2,663,220 | +0.15(+0.77%) |
Aug 18, 2003 | 18.87 | 19.10 | 18.74 | 19.09 | 3,546,836 | +0.17(+0.90%) |
Aug 15, 2003 | 19.20 | 19.20 | 18.78 | 18.92 | 2,281,214 | -0.29(-1.50%) |
Aug 14, 2003 | 19.01 | 19.20 | 18.85 | 19.20 | 3,651,489 | +0.16(+0.86%) |
Aug 13, 2003 | 19.16 | 19.16 | 18.88 | 19.04 | 2,629,453 | -0.10(-0.53%) |
Aug 12, 2003 | 19.01 | 19.16 | 18.89 | 19.14 | 1,387,545 | +0.16(+0.86%) |
Aug 11, 2003 | 18.82 | 19.11 | 18.63 | 18.98 | 2,864,019 | +0.23(+1.20%) |
Aug 08, 2003 | 19.01 | 19.04 | 18.54 | 18.75 | 5,031,946 | +0.44(+2.42%) |
Aug 07, 2003 | 18.08 | 18.31 | 18.06 | 18.31 | 6,160,051 | -0.09(-0.46%) |
Aug 06, 2003 | 18.68 | 18.78 | 18.31 | 18.40 | 5,741,828 | -0.44(-2.35%) |
Aug 05, 2003 | 19.28 | 19.48 | 18.66 | 18.84 | 5,071,641 | -0.38(-1.98%) |
Aug 04, 2003 | 19.40 | 19.40 | 18.96 | 19.22 | 3,854,607 | -0.18(-0.92%) |