Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2003 | 22.86 | 23.07 | 22.72 | 22.87 | 3,523,398 | +0.01(+0.03%) |
Oct 30, 2003 | 23.09 | 23.34 | 22.79 | 22.86 | 2,136,715 | -0.23(-1.00%) |
Oct 29, 2003 | 22.83 | 23.10 | 22.63 | 23.09 | 3,678,414 | +0.15(+0.64%) |
Oct 28, 2003 | 22.75 | 23.02 | 22.70 | 22.94 | 2,549,471 | +0.12(+0.52%) |
Oct 27, 2003 | 22.99 | 23.06 | 21.86 | 22.83 | 2,648,133 | -0.04(-0.16%) |
Oct 24, 2003 | 22.69 | 22.91 | 22.06 | 22.86 | 3,827,676 | +0.16(+0.70%) |
Oct 23, 2003 | 22.25 | 22.86 | 22.21 | 22.70 | 3,258,550 | +0.43(+1.94%) |
Oct 22, 2003 | 22.64 | 22.64 | 22.23 | 22.27 | 2,332,855 | -0.37(-1.62%) |
Oct 21, 2003 | 22.74 | 22.74 | 22.47 | 22.64 | 2,975,257 | +0.04(+0.16%) |
Oct 20, 2003 | 22.70 | 22.77 | 22.44 | 22.60 | 2,837,672 | -0.16(-0.70%) |
Oct 17, 2003 | 23.08 | 23.08 | 22.62 | 22.76 | 2,138,069 | -0.18(-0.80%) |
Oct 16, 2003 | 23.01 | 23.05 | 22.78 | 22.94 | 1,869,499 | +0.05(+0.23%) |
Oct 15, 2003 | 22.90 | 22.99 | 22.70 | 22.89 | 2,754,241 | +0.12(+0.52%) |
Oct 14, 2003 | 22.80 | 22.83 | 22.63 | 22.77 | 1,728,360 | +0.11(+0.50%) |
Oct 13, 2003 | 22.50 | 22.70 | 22.47 | 22.66 | 1,993,715 | +0.17(+0.74%) |
Oct 10, 2003 | 22.51 | 22.63 | 22.48 | 22.50 | 1,655,929 | -0.02(-0.08%) |
Oct 09, 2003 | 22.69 | 22.77 | 22.42 | 22.51 | 2,708,548 | +0.38(+1.74%) |
Oct 08, 2003 | 22.19 | 22.40 | 22.10 | 22.13 | 2,516,301 | -0.08(-0.37%) |
Oct 07, 2003 | 22.27 | 22.24 | 21.97 | 22.21 | 2,751,195 | -0.05(-0.24%) |
Oct 06, 2003 | 22.24 | 22.35 | 22.19 | 22.27 | 1,974,422 | +0.03(+0.13%) |
Oct 03, 2003 | 22.78 | 22.78 | 22.23 | 22.24 | 3,427,105 | +0.01(+0.03%) |
Oct 02, 2003 | 22.12 | 22.28 | 22.01 | 22.23 | 2,443,363 | +0.02(+0.11%) |
Oct 01, 2003 | 22.15 | 22.34 | 22.12 | 22.21 | 4,247,539 | +0.13(+0.59%) |
Sep 30, 2003 | 22.22 | 22.48 | 22.05 | 22.08 | 4,429,801 | -0.41(-1.84%) |
Sep 29, 2003 | 21.95 | 22.61 | 21.92 | 22.49 | 4,116,384 | +0.62(+2.84%) |
Sep 26, 2003 | 21.75 | 21.99 | 21.72 | 21.87 | 3,111,658 | -0.01(-0.05%) |
Sep 25, 2003 | 21.79 | 21.93 | 21.79 | 21.88 | 1,960,715 | +0.01(+0.03%) |
Sep 24, 2003 | 22.41 | 22.45 | 21.72 | 21.88 | 2,479,071 | -0.53(-2.37%) |
Sep 23, 2003 | 22.22 | 22.42 | 22.16 | 22.41 | 2,374,486 | +0.27(+1.20%) |
Sep 22, 2003 | 22.28 | 22.28 | 21.88 | 22.14 | 1,997,776 | -0.14(-0.61%) |
Sep 19, 2003 | 22.19 | 22.31 | 21.79 | 22.28 | 3,349,258 | -0.06(-0.26%) |
Sep 18, 2003 | 22.15 | 22.44 | 22.11 | 22.34 | 2,037,884 | +0.34(+1.53%) |
Sep 17, 2003 | 21.89 | 22.05 | 21.89 | 22.00 | 1,577,067 | -0.10(-0.45%) |
Sep 16, 2003 | 21.83 | 22.16 | 21.80 | 22.10 | 2,481,271 | +0.25(+1.16%) |
Sep 15, 2003 | 21.88 | 21.88 | 21.63 | 21.85 | 1,909,268 | -0.07(-0.32%) |
Sep 12, 2003 | 21.51 | 21.93 | 21.49 | 21.92 | 3,261,258 | +0.58(+2.74%) |
Sep 11, 2003 | 21.48 | 21.53 | 21.33 | 21.33 | 1,957,330 | +0.07(+0.33%) |
Sep 10, 2003 | 21.39 | 21.50 | 21.18 | 21.26 | 2,699,579 | -0.15(-0.69%) |
Sep 09, 2003 | 21.83 | 21.83 | 21.40 | 21.41 | 1,983,392 | -0.42(-1.92%) |
Sep 08, 2003 | 21.54 | 21.92 | 21.53 | 21.83 | 1,673,360 | +0.28(+1.32%) |
Sep 05, 2003 | 21.57 | 21.69 | 21.48 | 21.54 | 2,389,716 | -0.20(-0.92%) |
Sep 04, 2003 | 22.14 | 22.19 | 20.98 | 21.75 | 5,175,435 | -0.38(-1.74%) |
Sep 03, 2003 | 21.92 | 22.16 | 21.86 | 22.13 | 2,542,025 | +0.17(+0.78%) |
Sep 02, 2003 | 21.60 | 22.16 | 21.46 | 21.96 | 2,494,978 | +0.44(+2.06%) |
Aug 29, 2003 | 21.17 | 21.62 | 21.16 | 21.51 | 1,823,130 | +0.31(+1.48%) |
Aug 28, 2003 | 21.18 | 21.24 | 21.07 | 21.20 | 2,259,239 | +0.08(+0.39%) |
Aug 27, 2003 | 21.33 | 21.51 | 21.10 | 21.12 | 1,562,344 | -0.33(-1.54%) |
Aug 26, 2003 | 21.19 | 21.56 | 20.95 | 21.45 | 1,937,699 | +0.22(+1.06%) |
Aug 25, 2003 | 21.20 | 21.32 | 21.11 | 21.23 | 2,239,439 | +0.03(+0.14%) |
Aug 22, 2003 | 21.66 | 21.68 | 21.12 | 21.20 | 2,151,608 | -0.35(-1.62%) |
Aug 21, 2003 | 21.99 | 22.00 | 21.53 | 21.54 | 2,646,779 | -0.44(-2.02%) |
Aug 20, 2003 | 21.83 | 22.08 | 21.79 | 21.99 | 4,101,154 | +0.14(+0.62%) |
Aug 19, 2003 | 21.93 | 21.93 | 21.65 | 21.85 | 2,202,885 | +0.07(+0.30%) |
Aug 18, 2003 | 21.59 | 21.83 | 21.59 | 21.79 | 1,668,114 | +0.19(+0.88%) |
Aug 15, 2003 | 21.47 | 21.71 | 21.24 | 21.60 | 1,060,404 | +0.12(+0.58%) |
Aug 14, 2003 | 21.33 | 21.54 | 21.10 | 21.47 | 1,828,037 | +0.22(+1.03%) |
Aug 13, 2003 | 21.66 | 21.69 | 21.17 | 21.25 | 1,854,268 | -0.35(-1.64%) |
Aug 12, 2003 | 21.30 | 21.63 | 21.13 | 21.61 | 2,084,084 | +0.39(+1.84%) |
Aug 11, 2003 | 21.56 | 21.69 | 21.14 | 21.22 | 2,990,488 | -0.26(-1.21%) |
Aug 08, 2003 | 21.27 | 21.57 | 21.27 | 21.48 | 2,205,423 | +0.27(+1.25%) |
Aug 07, 2003 | 20.89 | 21.27 | 20.81 | 21.21 | 2,159,392 | +0.21(+0.98%) |
Aug 06, 2003 | 20.81 | 21.25 | 20.76 | 21.01 | 3,842,737 | +0.55(+2.69%) |
Aug 05, 2003 | 20.53 | 20.93 | 20.42 | 20.46 | 2,135,023 | -0.02(-0.09%) |
Aug 04, 2003 | 20.73 | 20.75 | 20.30 | 20.47 | 2,766,256 | -0.38(-1.84%) |