Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2003 | 23.84 | 24.13 | 23.71 | 23.97 | 3,917,895 | +0.39(+1.67%) |
Oct 30, 2003 | 23.60 | 23.88 | 23.40 | 23.57 | 2,203,632 | -0.03(-0.13%) |
Oct 29, 2003 | 23.56 | 23.77 | 23.40 | 23.60 | 2,626,963 | +0.14(+0.58%) |
Oct 28, 2003 | 23.16 | 23.52 | 22.85 | 23.47 | 3,969,434 | +0.43(+1.87%) |
Oct 27, 2003 | 23.20 | 23.28 | 22.79 | 23.04 | 3,277,425 | -0.10(-0.43%) |
Oct 24, 2003 | 22.90 | 23.19 | 22.60 | 23.14 | 3,300,971 | +0.06(+0.27%) |
Oct 23, 2003 | 22.90 | 23.23 | 22.75 | 23.07 | 3,969,999 | +0.28(+1.24%) |
Oct 22, 2003 | 22.80 | 22.91 | 22.59 | 22.79 | 3,696,542 | -0.20(-0.88%) |
Oct 21, 2003 | 22.99 | 23.12 | 22.83 | 22.99 | 2,589,575 | -0.02(-0.11%) |
Oct 20, 2003 | 22.79 | 23.09 | 22.79 | 23.02 | 3,065,212 | +0.11(+0.48%) |
Oct 17, 2003 | 23.04 | 23.12 | 22.69 | 22.91 | 4,740,324 | +0.02(+0.11%) |
Oct 16, 2003 | 23.28 | 23.02 | 22.64 | 22.88 | 5,519,207 | -0.39(-1.69%) |
Oct 15, 2003 | 23.39 | 23.40 | 23.14 | 23.28 | 3,954,235 | -0.03(-0.13%) |
Oct 14, 2003 | 22.94 | 23.35 | 22.87 | 23.31 | 2,924,282 | +0.31(+1.37%) |
Oct 13, 2003 | 22.91 | 23.14 | 22.79 | 22.99 | 2,233,353 | +0.12(+0.51%) |
Oct 10, 2003 | 22.64 | 22.90 | 22.61 | 22.88 | 3,407,061 | +0.30(+1.34%) |
Oct 09, 2003 | 22.72 | 22.79 | 22.38 | 22.58 | 4,628,789 | +0.17(+0.74%) |
Oct 08, 2003 | 22.74 | 22.75 | 22.27 | 22.41 | 2,955,097 | -0.33(-1.43%) |
Oct 07, 2003 | 22.16 | 22.77 | 22.08 | 22.74 | 4,272,030 | +0.48(+2.16%) |
Oct 06, 2003 | 22.07 | 22.35 | 21.95 | 22.26 | 2,393,206 | +0.25(+1.15%) |
Oct 03, 2003 | 21.88 | 22.29 | 21.71 | 22.00 | 5,430,908 | +0.60(+2.79%) |
Oct 02, 2003 | 21.23 | 21.46 | 20.97 | 21.41 | 3,554,142 | +0.13(+0.61%) |
Oct 01, 2003 | 20.89 | 21.29 | 20.54 | 21.28 | 4,290,360 | +0.28(+1.32%) |
Sep 30, 2003 | 21.09 | 21.34 | 20.66 | 21.00 | 5,678,202 | -0.29(-1.36%) |
Sep 29, 2003 | 21.28 | 21.44 | 21.03 | 21.29 | 2,838,715 | +0.21(+0.99%) |
Sep 26, 2003 | 21.00 | 21.38 | 20.88 | 21.08 | 2,959,954 | -0.08(-0.38%) |
Sep 25, 2003 | 20.95 | 21.49 | 20.89 | 21.16 | 3,832,709 | +0.10(+0.50%) |
Sep 24, 2003 | 21.30 | 21.79 | 20.93 | 21.05 | 6,042,610 | -0.25(-1.16%) |
Sep 23, 2003 | 21.34 | 21.44 | 20.88 | 21.30 | 3,316,323 | +0.11(+0.52%) |
Sep 22, 2003 | 21.36 | 21.55 | 21.07 | 21.19 | 2,407,010 | -0.36(-1.66%) |
Sep 19, 2003 | 21.83 | 21.87 | 21.25 | 21.55 | 3,470,828 | -0.10(-0.46%) |
Sep 18, 2003 | 21.26 | 21.81 | 21.19 | 21.65 | 4,101,429 | +0.52(+2.48%) |
Sep 17, 2003 | 21.50 | 21.65 | 21.09 | 21.12 | 3,608,805 | -0.33(-1.55%) |
Sep 16, 2003 | 21.24 | 21.53 | 21.13 | 21.46 | 3,791,726 | +0.25(+1.16%) |
Sep 15, 2003 | 21.42 | 21.52 | 21.06 | 21.21 | 3,759,548 | -0.26(-1.20%) |
Sep 12, 2003 | 21.25 | 21.58 | 20.95 | 21.47 | 3,106,109 | +0.21(+0.98%) |
Sep 11, 2003 | 21.55 | 21.55 | 21.15 | 21.26 | 4,221,047 | -0.20(-0.95%) |
Sep 10, 2003 | 21.97 | 22.03 | 21.33 | 21.46 | 3,295,937 | -0.58(-2.63%) |
Sep 09, 2003 | 21.92 | 22.18 | 21.71 | 22.04 | 3,845,774 | -0.04(-0.20%) |
Sep 08, 2003 | 21.78 | 22.28 | 21.74 | 22.08 | 4,613,046 | -0.04(-0.17%) |
Sep 05, 2003 | 22.67 | 22.67 | 21.84 | 22.12 | 5,830,287 | -0.53(-2.34%) |
Sep 04, 2003 | 22.54 | 22.81 | 22.47 | 22.65 | 5,192,924 | +0.06(+0.25%) |
Sep 03, 2003 | 22.99 | 23.09 | 22.47 | 22.59 | 4,340,076 | -0.29(-1.26%) |
Sep 02, 2003 | 22.35 | 22.94 | 22.17 | 22.88 | 6,022,227 | +0.69(+3.11%) |
Aug 29, 2003 | 22.11 | 22.27 | 22.00 | 22.19 | 2,369,691 | +0.04(+0.17%) |
Aug 28, 2003 | 21.87 | 22.30 | 21.58 | 22.16 | 2,878,931 | +0.28(+1.30%) |
Aug 27, 2003 | 21.86 | 22.03 | 21.71 | 21.87 | 2,967,432 | -0.09(-0.42%) |
Aug 26, 2003 | 22.06 | 22.16 | 21.41 | 21.97 | 4,830,642 | -0.22(-0.97%) |
Aug 25, 2003 | 21.89 | 22.18 | 21.63 | 22.18 | 3,077,204 | +0.14(+0.64%) |
Aug 22, 2003 | 22.72 | 22.83 | 21.85 | 22.04 | 3,859,415 | -0.46(-2.03%) |
Aug 21, 2003 | 22.11 | 22.51 | 21.81 | 22.50 | 5,020,146 | +0.65(+2.96%) |
Aug 20, 2003 | 22.01 | 22.05 | 21.68 | 21.85 | 2,929,271 | -0.25(-1.12%) |
Aug 19, 2003 | 22.11 | 22.17 | 21.65 | 22.10 | 3,717,003 | +0.06(+0.25%) |
Aug 18, 2003 | 21.89 | 22.13 | 21.71 | 22.04 | 3,223,676 | +0.23(+1.07%) |
Aug 15, 2003 | 21.54 | 22.03 | 21.21 | 21.81 | 1,979,154 | +0.27(+1.26%) |
Aug 14, 2003 | 21.07 | 21.65 | 21.07 | 21.54 | 4,072,789 | +0.43(+2.04%) |
Aug 13, 2003 | 20.88 | 21.28 | 20.70 | 21.10 | 3,997,605 | +0.12(+0.56%) |
Aug 12, 2003 | 20.99 | 21.04 | 20.51 | 20.99 | 3,459,622 | +0.05(+0.24%) |
Aug 11, 2003 | 20.43 | 21.01 | 20.26 | 20.94 | 4,879,520 | +0.51(+2.50%) |
Aug 08, 2003 | 20.21 | 20.57 | 20.14 | 20.43 | 3,963,991 | +0.22(+1.10%) |
Aug 07, 2003 | 19.68 | 20.41 | 19.63 | 20.20 | 6,427,379 | +0.54(+2.72%) |
Aug 06, 2003 | 19.41 | 20.20 | 19.10 | 19.67 | 6,059,576 | +0.12(+0.63%) |
Aug 05, 2003 | 19.98 | 20.14 | 19.41 | 19.55 | 3,267,357 | -0.44(-2.22%) |
Aug 04, 2003 | 19.65 | 20.22 | 19.37 | 19.99 | 4,289,736 | +0.18(+0.90%) |