Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2003 | 21.33 | 21.38 | 21.03 | 21.25 | 4,360,398 | -0.08(-0.38%) |
Oct 30, 2003 | 21.08 | 21.46 | 21.08 | 21.33 | 4,772,305 | +0.44(+2.09%) |
Oct 29, 2003 | 20.75 | 21.01 | 20.68 | 20.90 | 4,886,764 | -0.04(-0.21%) |
Oct 28, 2003 | 20.46 | 20.95 | 20.41 | 20.94 | 7,265,786 | +0.42(+2.05%) |
Oct 27, 2003 | 20.71 | 21.28 | 20.42 | 20.52 | 6,383,816 | -0.24(-1.14%) |
Oct 24, 2003 | 20.95 | 20.95 | 20.62 | 20.75 | 3,410,271 | -0.31(-1.46%) |
Oct 23, 2003 | 20.93 | 21.24 | 20.88 | 21.06 | 2,947,616 | +0.13(+0.62%) |
Oct 22, 2003 | 21.17 | 21.20 | 20.93 | 20.93 | 3,053,186 | -0.30(-1.42%) |
Oct 21, 2003 | 21.59 | 21.59 | 21.24 | 21.24 | 3,382,859 | -0.17(-0.81%) |
Oct 20, 2003 | 21.21 | 21.42 | 21.12 | 21.41 | 2,934,466 | +0.20(+0.94%) |
Oct 17, 2003 | 21.49 | 21.57 | 21.18 | 21.21 | 3,067,076 | -0.29(-1.33%) |
Oct 16, 2003 | 21.28 | 21.43 | 21.28 | 21.49 | 4,733,225 | +0.30(+1.43%) |
Oct 15, 2003 | 21.33 | 21.40 | 21.07 | 21.19 | 4,575,982 | -0.03(-0.15%) |
Oct 14, 2003 | 21.13 | 21.19 | 20.94 | 21.22 | 3,998,312 | +0.09(+0.43%) |
Oct 13, 2003 | 20.69 | 21.15 | 20.85 | 21.13 | 4,944,920 | +0.44(+2.14%) |
Oct 10, 2003 | 20.99 | 21.42 | 20.64 | 20.69 | 6,098,778 | -0.30(-1.42%) |
Oct 09, 2003 | 21.35 | 21.38 | 20.99 | 20.99 | 4,811,199 | -0.23(-1.09%) |
Oct 08, 2003 | 21.25 | 21.35 | 21.17 | 21.22 | 3,732,351 | +0.18(+0.87%) |
Oct 07, 2003 | 21.06 | 21.15 | 20.87 | 21.04 | 4,202,228 | -0.02(-0.10%) |
Oct 06, 2003 | 21.06 | 21.17 | 21.01 | 21.06 | 3,463,796 | +0.06(+0.31%) |
Oct 03, 2003 | 21.07 | 21.58 | 21.00 | 20.99 | 8,328,336 | -0.35(-1.62%) |
Oct 02, 2003 | 21.02 | 21.40 | 20.98 | 21.34 | 4,616,543 | +0.08(+0.38%) |
Oct 01, 2003 | 21.25 | 21.28 | 20.92 | 21.26 | 7,172,255 | +0.19(+0.90%) |
Sep 30, 2003 | 21.31 | 21.31 | 20.85 | 21.07 | 4,204,451 | -0.24(-1.11%) |
Sep 29, 2003 | 20.99 | 21.34 | 20.81 | 21.31 | 3,343,965 | +0.32(+1.52%) |
Sep 26, 2003 | 21.11 | 21.24 | 20.94 | 20.99 | 4,045,355 | -0.17(-0.79%) |
Sep 25, 2003 | 21.54 | 21.54 | 21.15 | 21.15 | 3,990,163 | -0.33(-1.53%) |
Sep 24, 2003 | 21.83 | 21.81 | 21.36 | 21.48 | 4,026,464 | -0.35(-1.58%) |
Sep 23, 2003 | 21.80 | 21.89 | 21.62 | 21.83 | 3,141,160 | +0.03(+0.15%) |
Sep 22, 2003 | 21.95 | 22.00 | 21.74 | 21.80 | 3,637,523 | -0.32(-1.44%) |
Sep 19, 2003 | 22.14 | 22.35 | 21.88 | 22.12 | 6,331,958 | -0.02(-0.10%) |
Sep 18, 2003 | 21.85 | 22.14 | 21.75 | 22.14 | 3,308,775 | +0.29(+1.33%) |
Sep 17, 2003 | 22.00 | 22.04 | 21.81 | 21.85 | 3,077,448 | -0.29(-1.32%) |
Sep 16, 2003 | 21.50 | 22.14 | 21.77 | 22.14 | 6,107,483 | +0.64(+2.96%) |
Sep 15, 2003 | 21.65 | 21.73 | 21.34 | 21.50 | 3,130,418 | -0.19(-0.90%) |
Sep 12, 2003 | 21.47 | 21.71 | 21.25 | 21.69 | 3,582,701 | +0.16(+0.73%) |
Sep 11, 2003 | 21.38 | 21.66 | 21.28 | 21.54 | 3,034,294 | +0.25(+1.17%) |
Sep 10, 2003 | 21.87 | 21.92 | 21.29 | 21.29 | 5,731,877 | -0.65(-2.95%) |
Sep 09, 2003 | 21.47 | 22.13 | 21.47 | 21.94 | 5,757,622 | +0.34(+1.58%) |
Sep 08, 2003 | 21.44 | 21.76 | 21.32 | 21.60 | 3,470,464 | +0.19(+0.88%) |
Sep 05, 2003 | 21.33 | 21.48 | 21.19 | 21.41 | 3,466,019 | -0.16(-0.73%) |
Sep 04, 2003 | 21.78 | 21.79 | 21.44 | 21.56 | 4,310,206 | -0.36(-1.63%) |
Sep 03, 2003 | 21.95 | 22.11 | 21.69 | 21.92 | 4,047,208 | -0.16(-0.71%) |
Sep 02, 2003 | 21.41 | 22.11 | 21.40 | 22.08 | 6,219,350 | +0.18(+0.84%) |
Aug 29, 2003 | 22.08 | 22.08 | 21.67 | 21.89 | 3,001,883 | -0.19(-0.86%) |
Aug 28, 2003 | 22.00 | 22.10 | 21.61 | 22.08 | 3,564,550 | +0.26(+1.21%) |
Aug 27, 2003 | 21.60 | 21.89 | 21.52 | 21.82 | 2,676,469 | +0.12(+0.55%) |
Aug 26, 2003 | 21.51 | 21.73 | 21.34 | 21.70 | 3,197,649 | +0.00(+0.00%) |
Aug 25, 2003 | 21.87 | 21.93 | 21.55 | 21.70 | 3,798,656 | -0.22(-1.01%) |
Aug 22, 2003 | 22.23 | 22.30 | 21.83 | 21.92 | 3,426,569 | -0.22(-0.98%) |
Aug 21, 2003 | 22.30 | 22.39 | 22.10 | 22.14 | 4,637,472 | +0.02(+0.10%) |
Aug 20, 2003 | 22.37 | 22.37 | 22.07 | 22.12 | 4,939,549 | -0.26(-1.16%) |
Aug 19, 2003 | 22.06 | 22.41 | 21.85 | 22.37 | 6,695,710 | +0.14(+0.61%) |
Aug 18, 2003 | 22.11 | 22.25 | 21.95 | 22.24 | 4,235,937 | +0.26(+1.20%) |
Aug 15, 2003 | 22.13 | 22.13 | 21.77 | 21.98 | 2,917,056 | -0.05(-0.25%) |
Aug 14, 2003 | 21.56 | 22.08 | 21.52 | 22.03 | 6,451,418 | +0.60(+2.80%) |
Aug 13, 2003 | 21.49 | 21.51 | 21.27 | 21.43 | 3,997,571 | -0.01(-0.05%) |
Aug 12, 2003 | 21.35 | 21.44 | 21.15 | 21.44 | 3,458,981 | +0.17(+0.79%) |
Aug 11, 2003 | 21.08 | 21.36 | 20.98 | 21.27 | 4,149,629 | +0.28(+1.34%) |
Aug 08, 2003 | 20.65 | 21.00 | 20.54 | 20.99 | 3,624,558 | +0.34(+1.65%) |
Aug 07, 2003 | 20.52 | 20.69 | 20.40 | 20.65 | 3,329,889 | +0.06(+0.29%) |
Aug 06, 2003 | 20.60 | 20.72 | 20.47 | 20.59 | 3,453,980 | -0.10(-0.50%) |
Aug 05, 2003 | 21.08 | 21.08 | 20.68 | 20.70 | 3,491,948 | -0.31(-1.49%) |
Aug 04, 2003 | 20.93 | 21.08 | 20.67 | 21.01 | 3,824,585 | -0.05(-0.23%) |