Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2003 | 20.97 | 21.26 | 20.95 | 21.20 | 1,386,597 | -0.06(-0.30%) |
Oct 30, 2003 | 21.46 | 21.50 | 21.24 | 21.27 | 961,820 | +0.08(+0.37%) |
Oct 29, 2003 | 21.52 | 21.52 | 21.04 | 21.19 | 1,266,370 | -0.33(-1.53%) |
Oct 28, 2003 | 21.23 | 21.61 | 21.15 | 21.52 | 1,821,988 | +0.22(+1.01%) |
Oct 27, 2003 | 21.36 | 21.51 | 21.29 | 21.30 | 1,366,185 | +0.26(+1.23%) |
Oct 24, 2003 | 21.20 | 21.20 | 20.94 | 21.04 | 985,702 | -0.16(-0.74%) |
Oct 23, 2003 | 20.91 | 21.29 | 20.89 | 21.20 | 2,854,231 | +0.17(+0.82%) |
Oct 22, 2003 | 21.11 | 21.15 | 20.85 | 21.03 | 2,439,048 | -0.49(-2.28%) |
Oct 21, 2003 | 21.38 | 21.55 | 21.31 | 21.52 | 1,667,264 | +0.19(+0.90%) |
Oct 20, 2003 | 21.29 | 21.31 | 21.23 | 21.33 | 890,582 | +0.08(+0.39%) |
Oct 17, 2003 | 21.26 | 21.37 | 21.18 | 21.24 | 1,580,717 | +0.00(+0.02%) |
Oct 16, 2003 | 21.09 | 21.29 | 21.09 | 21.24 | 1,351,896 | -0.13(-0.62%) |
Oct 15, 2003 | 21.45 | 21.52 | 21.32 | 21.37 | 2,712,979 | -0.13(-0.59%) |
Oct 14, 2003 | 21.32 | 21.56 | 21.28 | 21.50 | 1,552,140 | +0.15(+0.71%) |
Oct 13, 2003 | 21.24 | 21.41 | 21.26 | 21.35 | 1,043,061 | +0.11(+0.51%) |
Oct 10, 2003 | 21.21 | 21.34 | 21.16 | 21.24 | 1,192,273 | -0.05(-0.25%) |
Oct 09, 2003 | 21.26 | 21.46 | 21.26 | 21.29 | 1,147,367 | +0.25(+1.21%) |
Oct 08, 2003 | 21.26 | 21.26 | 20.94 | 21.04 | 954,676 | -0.09(-0.42%) |
Oct 07, 2003 | 21.06 | 21.14 | 20.82 | 21.12 | 1,717,070 | -0.14(-0.64%) |
Oct 06, 2003 | 21.40 | 21.40 | 21.16 | 21.26 | 1,418,440 | +0.19(+0.91%) |
Oct 03, 2003 | 21.43 | 21.50 | 21.11 | 21.07 | 2,697,262 | +0.00(+0.00%) |
Oct 02, 2003 | 20.98 | 21.19 | 20.97 | 21.07 | 1,969,976 | +0.12(+0.56%) |
Oct 01, 2003 | 20.64 | 21.00 | 20.62 | 20.95 | 2,179,609 | +0.18(+0.87%) |
Sep 30, 2003 | 20.91 | 20.91 | 20.58 | 20.77 | 1,750,954 | -0.30(-1.42%) |
Sep 29, 2003 | 20.97 | 21.07 | 20.89 | 21.07 | 1,063,881 | +0.10(+0.47%) |
Sep 26, 2003 | 20.84 | 21.08 | 20.80 | 20.97 | 2,234,314 | +0.21(+1.01%) |
Sep 25, 2003 | 20.99 | 21.03 | 20.76 | 20.76 | 1,514,990 | +0.07(+0.33%) |
Sep 24, 2003 | 21.00 | 21.02 | 20.63 | 20.69 | 1,792,391 | -0.32(-1.54%) |
Sep 23, 2003 | 20.63 | 21.14 | 20.98 | 21.02 | 2,149,399 | +0.39(+1.88%) |
Sep 22, 2003 | 20.39 | 20.87 | 20.34 | 20.63 | 2,429,046 | +0.11(+0.53%) |
Sep 19, 2003 | 20.68 | 20.74 | 20.44 | 20.52 | 1,768,917 | -0.34(-1.64%) |
Sep 18, 2003 | 20.82 | 20.93 | 20.77 | 20.86 | 2,092,653 | +0.19(+0.92%) |
Sep 17, 2003 | 20.53 | 20.67 | 20.50 | 20.67 | 1,692,575 | +0.29(+1.44%) |
Sep 16, 2003 | 20.19 | 20.42 | 20.19 | 20.38 | 1,258,613 | +0.20(+0.97%) |
Sep 15, 2003 | 20.31 | 20.32 | 20.11 | 20.18 | 1,287,802 | -0.16(-0.77%) |
Sep 12, 2003 | 20.28 | 20.41 | 20.17 | 20.34 | 1,309,235 | +0.01(+0.05%) |
Sep 11, 2003 | 20.38 | 20.43 | 20.27 | 20.33 | 2,334,333 | -0.11(-0.53%) |
Sep 10, 2003 | 20.40 | 20.62 | 20.32 | 20.44 | 2,692,363 | +0.58(+2.94%) |
Sep 09, 2003 | 19.79 | 20.08 | 19.79 | 19.86 | 2,555,601 | -0.25(-1.22%) |
Sep 08, 2003 | 19.82 | 20.18 | 19.77 | 20.10 | 2,859,130 | +0.19(+0.96%) |
Sep 05, 2003 | 19.71 | 20.23 | 19.60 | 19.91 | 4,014,662 | +0.21(+1.07%) |
Sep 04, 2003 | 19.69 | 19.94 | 19.66 | 19.70 | 1,932,214 | +0.32(+1.67%) |
Sep 03, 2003 | 19.29 | 19.55 | 19.25 | 19.38 | 1,578,267 | +0.07(+0.38%) |
Sep 02, 2003 | 19.01 | 19.33 | 18.92 | 19.30 | 3,010,588 | +0.28(+1.47%) |
Aug 29, 2003 | 19.15 | 19.16 | 18.89 | 19.02 | 1,779,735 | -0.12(-0.61%) |
Aug 28, 2003 | 19.06 | 19.23 | 19.00 | 19.14 | 2,044,889 | -0.17(-0.89%) |
Aug 27, 2003 | 19.12 | 19.43 | 19.12 | 19.31 | 1,170,024 | +0.20(+1.02%) |
Aug 26, 2003 | 18.76 | 19.18 | 18.74 | 19.12 | 1,625,419 | +0.01(+0.05%) |
Aug 25, 2003 | 18.95 | 19.12 | 18.83 | 19.11 | 1,319,441 | +0.28(+1.48%) |
Aug 22, 2003 | 19.06 | 19.10 | 18.80 | 18.83 | 1,287,394 | -0.24(-1.28%) |
Aug 21, 2003 | 19.11 | 19.16 | 18.96 | 19.07 | 1,967,731 | -0.40(-2.06%) |
Aug 20, 2003 | 19.36 | 19.54 | 19.30 | 19.47 | 905,687 | -0.02(-0.10%) |
Aug 19, 2003 | 19.57 | 19.57 | 19.34 | 19.49 | 903,237 | -0.10(-0.53%) |
Aug 18, 2003 | 19.51 | 19.66 | 19.48 | 19.60 | 789,950 | +0.07(+0.38%) |
Aug 15, 2003 | 19.36 | 19.59 | 19.31 | 19.52 | 616,447 | +0.04(+0.23%) |
Aug 14, 2003 | 19.53 | 19.69 | 19.41 | 19.48 | 2,759,927 | +0.27(+1.40%) |
Aug 13, 2003 | 19.47 | 19.49 | 19.19 | 19.21 | 1,693,392 | -0.01(-0.08%) |
Aug 12, 2003 | 19.16 | 19.27 | 19.07 | 19.22 | 1,556,630 | +0.27(+1.42%) |
Aug 11, 2003 | 18.87 | 19.00 | 18.79 | 18.95 | 737,082 | +0.02(+0.13%) |
Aug 08, 2003 | 18.95 | 19.11 | 18.75 | 18.93 | 1,096,540 | -0.05(-0.26%) |
Aug 07, 2003 | 18.44 | 18.98 | 18.39 | 18.98 | 1,776,061 | +0.46(+2.49%) |
Aug 06, 2003 | 18.45 | 18.73 | 18.42 | 18.52 | 1,244,529 | -0.01(-0.08%) |
Aug 05, 2003 | 18.68 | 18.79 | 18.53 | 18.53 | 1,025,506 | +0.05(+0.27%) |
Aug 04, 2003 | 18.56 | 18.58 | 18.29 | 18.48 | 3,824,012 | +0.16(+0.88%) |