Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2003 | 20.02 | 20.25 | 20.02 | 20.22 | 5,853,077 | +0.30(+1.48%) |
Oct 30, 2003 | 20.16 | 20.28 | 19.90 | 19.92 | 7,269,084 | -0.23(-1.16%) |
Oct 29, 2003 | 19.99 | 20.22 | 19.94 | 20.16 | 6,762,289 | +0.01(+0.05%) |
Oct 28, 2003 | 20.23 | 20.29 | 19.99 | 20.15 | 9,036,786 | -0.11(-0.52%) |
Oct 27, 2003 | 20.21 | 20.32 | 20.11 | 20.25 | 5,191,394 | -0.17(-0.84%) |
Oct 24, 2003 | 20.23 | 20.43 | 20.17 | 20.43 | 5,696,721 | +0.11(+0.52%) |
Oct 23, 2003 | 20.13 | 20.36 | 20.12 | 20.32 | 5,857,479 | -0.15(-0.72%) |
Oct 22, 2003 | 20.49 | 20.54 | 20.39 | 20.47 | 5,904,637 | -0.11(-0.56%) |
Oct 21, 2003 | 20.60 | 20.64 | 20.48 | 20.58 | 8,554,095 | -0.16(-0.78%) |
Oct 20, 2003 | 20.83 | 20.85 | 20.70 | 20.75 | 5,012,612 | -0.06(-0.28%) |
Oct 17, 2003 | 20.69 | 20.80 | 20.58 | 20.80 | 5,464,703 | -0.09(-0.41%) |
Oct 16, 2003 | 20.95 | 20.95 | 20.78 | 20.89 | 5,608,273 | -0.06(-0.27%) |
Oct 15, 2003 | 21.15 | 21.15 | 20.83 | 20.95 | 6,846,964 | -0.13(-0.61%) |
Oct 14, 2003 | 21.02 | 21.10 | 20.98 | 21.07 | 7,212,284 | -0.27(-1.25%) |
Oct 13, 2003 | 21.09 | 21.34 | 21.09 | 21.34 | 6,674,470 | +0.32(+1.52%) |
Oct 10, 2003 | 21.04 | 21.14 | 21.00 | 21.02 | 6,020,542 | +0.16(+0.78%) |
Oct 09, 2003 | 20.80 | 21.02 | 20.78 | 20.86 | 4,626,333 | +0.03(+0.14%) |
Oct 08, 2003 | 20.98 | 21.00 | 20.87 | 20.83 | 4,934,224 | -0.15(-0.70%) |
Oct 07, 2003 | 20.83 | 20.99 | 20.77 | 20.98 | 4,707,655 | +0.15(+0.71%) |
Oct 06, 2003 | 20.95 | 21.01 | 20.83 | 20.83 | 6,546,619 | +0.04(+0.21%) |
Oct 03, 2003 | 20.64 | 20.90 | 20.61 | 20.79 | 7,758,691 | +0.38(+1.85%) |
Oct 02, 2003 | 20.28 | 20.59 | 20.18 | 20.41 | 9,869,497 | -0.18(-0.86%) |
Oct 01, 2003 | 20.21 | 20.59 | 20.19 | 20.59 | 6,562,757 | +0.50(+2.49%) |
Sep 30, 2003 | 20.02 | 20.09 | 19.74 | 20.09 | 15,662,421 | +0.05(+0.24%) |
Sep 29, 2003 | 20.19 | 20.12 | 19.95 | 20.04 | 4,962,100 | -0.15(-0.73%) |
Sep 26, 2003 | 20.13 | 20.24 | 20.04 | 20.19 | 12,631,086 | -0.29(-1.40%) |
Sep 25, 2003 | 20.56 | 20.59 | 20.47 | 20.47 | 7,231,357 | +0.12(+0.61%) |
Sep 24, 2003 | 20.45 | 20.50 | 20.32 | 20.35 | 7,920,497 | +0.19(+0.95%) |
Sep 23, 2003 | 20.22 | 20.26 | 20.11 | 20.16 | 6,874,002 | -0.16(-0.77%) |
Sep 22, 2003 | 20.10 | 20.35 | 20.08 | 20.32 | 7,365,077 | +0.17(+0.85%) |
Sep 19, 2003 | 20.16 | 20.18 | 20.05 | 20.14 | 7,048,802 | -0.10(-0.47%) |
Sep 18, 2003 | 20.35 | 20.30 | 20.11 | 20.24 | 8,276,175 | -0.11(-0.54%) |
Sep 17, 2003 | 20.46 | 20.54 | 20.35 | 20.35 | 9,932,374 | -0.18(-0.88%) |
Sep 16, 2003 | 20.45 | 20.55 | 20.18 | 20.53 | 9,451,570 | +0.08(+0.37%) |
Sep 15, 2003 | 20.55 | 20.55 | 20.25 | 20.45 | 5,967,305 | -0.10(-0.49%) |
Sep 12, 2003 | 20.59 | 20.62 | 20.38 | 20.55 | 3,415,937 | +0.06(+0.28%) |
Sep 11, 2003 | 20.43 | 20.57 | 20.41 | 20.50 | 4,872,814 | +0.19(+0.94%) |
Sep 10, 2003 | 20.35 | 20.42 | 20.28 | 20.31 | 3,949,559 | -0.09(-0.44%) |
Sep 09, 2003 | 20.51 | 20.54 | 20.39 | 20.40 | 4,376,708 | -0.21(-1.04%) |
Sep 08, 2003 | 20.52 | 20.72 | 20.49 | 20.61 | 4,846,195 | +0.30(+1.46%) |
Sep 05, 2003 | 20.28 | 20.44 | 20.28 | 20.32 | 4,921,229 | -0.20(-0.98%) |
Sep 04, 2003 | 20.55 | 20.63 | 20.50 | 20.52 | 6,094,947 | +0.06(+0.28%) |
Sep 03, 2003 | 20.42 | 20.55 | 20.36 | 20.46 | 8,109,339 | +0.28(+1.37%) |
Sep 02, 2003 | 19.91 | 20.21 | 19.91 | 20.18 | 8,359,174 | +0.28(+1.39%) |
Aug 29, 2003 | 20.13 | 20.13 | 19.78 | 19.91 | 8,957,351 | -0.23(-1.14%) |
Aug 28, 2003 | 19.98 | 20.15 | 19.89 | 20.13 | 6,677,404 | +0.17(+0.86%) |
Aug 27, 2003 | 19.81 | 20.03 | 19.81 | 19.96 | 4,867,574 | +0.08(+0.38%) |
Aug 26, 2003 | 19.78 | 19.91 | 19.65 | 19.89 | 6,330,110 | -0.16(-0.79%) |
Aug 25, 2003 | 19.94 | 20.12 | 19.93 | 20.04 | 4,019,353 | +0.10(+0.50%) |
Aug 22, 2003 | 19.88 | 20.05 | 19.88 | 19.94 | 5,186,573 | -0.18(-0.90%) |
Aug 21, 2003 | 20.09 | 20.14 | 20.01 | 20.12 | 4,880,568 | -0.12(-0.61%) |
Aug 20, 2003 | 20.10 | 20.29 | 20.05 | 20.25 | 3,545,255 | +0.10(+0.50%) |
Aug 19, 2003 | 20.77 | 20.77 | 19.97 | 20.15 | 4,442,940 | -0.22(-1.10%) |
Aug 18, 2003 | 20.23 | 20.41 | 20.23 | 20.37 | 4,994,796 | +0.14(+0.71%) |
Aug 15, 2003 | 20.35 | 20.35 | 20.11 | 20.23 | 3,343,627 | -0.24(-1.17%) |
Aug 14, 2003 | 20.31 | 20.59 | 20.29 | 20.47 | 5,627,556 | +0.24(+1.18%) |
Aug 13, 2003 | 20.28 | 20.42 | 20.12 | 20.23 | 6,920,741 | -0.14(-0.70%) |
Aug 12, 2003 | 20.66 | 20.68 | 20.32 | 20.37 | 10,901,949 | -0.14(-0.70%) |
Aug 11, 2003 | 20.37 | 20.64 | 20.37 | 20.52 | 7,519,966 | +0.29(+1.42%) |
Aug 08, 2003 | 20.39 | 20.41 | 20.23 | 20.23 | 5,834,214 | +0.07(+0.35%) |
Aug 07, 2003 | 19.76 | 20.16 | 19.74 | 20.16 | 6,605,724 | +0.36(+1.83%) |
Aug 06, 2003 | 19.72 | 19.85 | 19.68 | 19.80 | 4,471,025 | +0.00(+0.02%) |
Aug 05, 2003 | 19.92 | 20.02 | 19.78 | 19.79 | 4,852,483 | -0.01(-0.05%) |
Aug 04, 2003 | 19.78 | 19.81 | 19.59 | 19.80 | 3,421,386 | +0.11(+0.58%) |