Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2003 | 24.82 | 25.01 | 24.76 | 24.82 | 9,094,964 | +0.04(+0.17%) |
Oct 30, 2003 | 24.99 | 25.03 | 24.70 | 24.78 | 9,977,469 | -0.06(-0.25%) |
Oct 29, 2003 | 24.58 | 24.92 | 24.45 | 24.84 | 11,005,346 | +0.26(+1.07%) |
Oct 28, 2003 | 24.20 | 24.67 | 24.19 | 24.58 | 16,987,894 | +0.41(+1.72%) |
Oct 27, 2003 | 24.37 | 24.39 | 24.05 | 24.16 | 14,215,691 | +0.12(+0.52%) |
Oct 24, 2003 | 24.20 | 24.27 | 23.94 | 24.04 | 11,030,371 | -0.16(-0.66%) |
Oct 23, 2003 | 23.99 | 24.47 | 23.99 | 24.20 | 14,509,474 | +0.01(+0.06%) |
Oct 22, 2003 | 24.24 | 24.48 | 23.98 | 24.18 | 28,058,332 | -1.17(-4.61%) |
Oct 21, 2003 | 25.30 | 25.51 | 25.13 | 25.35 | 10,886,155 | +0.05(+0.19%) |
Oct 20, 2003 | 24.99 | 25.30 | 24.87 | 25.30 | 10,708,960 | +0.18(+0.72%) |
Oct 17, 2003 | 25.32 | 25.52 | 25.00 | 25.12 | 8,525,191 | -0.35(-1.36%) |
Oct 16, 2003 | 25.27 | 25.57 | 25.23 | 25.47 | 9,983,978 | +0.17(+0.66%) |
Oct 15, 2003 | 25.54 | 25.57 | 25.07 | 25.30 | 10,749,028 | -0.12(-0.49%) |
Oct 14, 2003 | 25.23 | 25.43 | 24.99 | 25.43 | 10,472,025 | +0.23(+0.93%) |
Oct 13, 2003 | 24.58 | 25.21 | 24.58 | 25.19 | 10,970,775 | +0.64(+2.59%) |
Oct 10, 2003 | 24.68 | 24.78 | 24.49 | 24.56 | 8,171,668 | -0.12(-0.50%) |
Oct 09, 2003 | 24.92 | 24.99 | 24.54 | 24.68 | 13,218,045 | +0.06(+0.25%) |
Oct 08, 2003 | 25.03 | 25.03 | 24.58 | 24.62 | 13,195,769 | -0.33(-1.33%) |
Oct 07, 2003 | 24.58 | 25.00 | 24.31 | 24.95 | 16,410,888 | +0.37(+1.52%) |
Oct 06, 2003 | 24.33 | 24.69 | 24.28 | 24.58 | 10,813,541 | +0.26(+1.08%) |
Oct 03, 2003 | 24.67 | 24.75 | 24.20 | 24.31 | 15,941,645 | +0.10(+0.43%) |
Oct 02, 2003 | 24.30 | 24.37 | 24.04 | 24.21 | 10,601,341 | -0.25(-1.02%) |
Oct 01, 2003 | 23.99 | 24.53 | 23.89 | 24.46 | 16,444,301 | +0.73(+3.06%) |
Sep 30, 2003 | 23.92 | 23.99 | 23.41 | 23.73 | 13,842,930 | -0.22(-0.92%) |
Sep 29, 2003 | 23.78 | 24.06 | 23.59 | 23.95 | 9,375,439 | +0.32(+1.35%) |
Sep 26, 2003 | 23.86 | 24.00 | 23.46 | 23.64 | 14,952,100 | -0.20(-0.84%) |
Sep 25, 2003 | 24.20 | 24.36 | 23.80 | 23.84 | 12,558,879 | -0.27(-1.12%) |
Sep 24, 2003 | 24.54 | 24.71 | 24.05 | 24.11 | 16,555,826 | -0.40(-1.64%) |
Sep 23, 2003 | 24.19 | 24.51 | 23.93 | 24.51 | 12,416,255 | +0.32(+1.31%) |
Sep 22, 2003 | 24.20 | 24.24 | 23.89 | 24.19 | 13,304,980 | -0.35(-1.41%) |
Sep 19, 2003 | 24.54 | 24.75 | 24.27 | 24.54 | 17,664,272 | -0.17(-0.70%) |
Sep 18, 2003 | 24.11 | 24.80 | 23.93 | 24.71 | 21,338,652 | +0.75(+3.12%) |
Sep 17, 2003 | 23.92 | 24.09 | 23.86 | 23.96 | 11,127,141 | +0.04(+0.17%) |
Sep 16, 2003 | 23.43 | 23.98 | 23.42 | 23.92 | 9,903,987 | +0.44(+1.85%) |
Sep 15, 2003 | 23.51 | 23.65 | 23.31 | 23.48 | 7,316,646 | -0.02(-0.09%) |
Sep 12, 2003 | 23.17 | 23.59 | 23.12 | 23.51 | 9,042,456 | +0.22(+0.95%) |
Sep 11, 2003 | 23.33 | 23.61 | 23.17 | 23.28 | 9,716,811 | +0.21(+0.90%) |
Sep 10, 2003 | 23.45 | 23.69 | 22.92 | 23.08 | 14,212,509 | -0.61(-2.57%) |
Sep 09, 2003 | 23.85 | 23.96 | 23.65 | 23.68 | 7,605,511 | -0.27(-1.13%) |
Sep 08, 2003 | 23.74 | 24.06 | 23.68 | 23.95 | 8,315,015 | +0.32(+1.35%) |
Sep 05, 2003 | 23.84 | 23.98 | 23.62 | 23.64 | 9,768,017 | -0.34(-1.41%) |
Sep 04, 2003 | 24.11 | 24.16 | 23.90 | 23.98 | 9,047,230 | -0.12(-0.52%) |
Sep 03, 2003 | 23.99 | 24.22 | 23.89 | 24.10 | 10,817,447 | +0.11(+0.46%) |
Sep 02, 2003 | 23.80 | 24.22 | 23.56 | 23.99 | 12,185,539 | +0.33(+1.40%) |
Aug 29, 2003 | 23.48 | 23.71 | 23.35 | 23.66 | 8,480,494 | +0.21(+0.91%) |
Aug 28, 2003 | 22.99 | 23.55 | 22.90 | 23.44 | 8,100,356 | +0.45(+1.95%) |
Aug 27, 2003 | 22.92 | 23.09 | 22.86 | 22.99 | 8,707,594 | -0.08(-0.36%) |
Aug 26, 2003 | 23.16 | 23.89 | 22.81 | 23.08 | 14,234,351 | -0.25(-1.07%) |
Aug 25, 2003 | 23.31 | 23.42 | 23.00 | 23.33 | 8,861,500 | -0.12(-0.53%) |
Aug 22, 2003 | 24.08 | 24.30 | 23.38 | 23.45 | 11,762,006 | -0.47(-1.97%) |
Aug 21, 2003 | 24.23 | 24.49 | 23.77 | 23.92 | 12,549,187 | -0.16(-0.66%) |
Aug 20, 2003 | 23.98 | 24.22 | 23.54 | 24.08 | 13,480,150 | +0.44(+1.87%) |
Aug 19, 2003 | 23.61 | 23.79 | 23.39 | 23.64 | 11,970,012 | +0.10(+0.41%) |
Aug 18, 2003 | 23.57 | 23.57 | 23.27 | 23.54 | 10,308,282 | +0.27(+1.16%) |
Aug 15, 2003 | 23.51 | 23.51 | 23.15 | 23.27 | 5,123,909 | -0.17(-0.71%) |
Aug 14, 2003 | 23.11 | 23.47 | 22.96 | 23.44 | 10,115,320 | +0.32(+1.41%) |
Aug 13, 2003 | 23.37 | 23.39 | 22.90 | 23.11 | 9,714,641 | -0.15(-0.62%) |
Aug 12, 2003 | 23.14 | 23.35 | 23.02 | 23.26 | 12,323,101 | +0.29(+1.26%) |
Aug 11, 2003 | 22.81 | 23.28 | 22.77 | 22.97 | 10,099,408 | +0.16(+0.70%) |
Aug 08, 2003 | 22.97 | 22.98 | 22.58 | 22.81 | 9,108,127 | +0.10(+0.43%) |
Aug 07, 2003 | 22.65 | 22.87 | 22.48 | 22.71 | 13,334,054 | -0.10(-0.42%) |
Aug 06, 2003 | 22.81 | 23.00 | 22.47 | 22.81 | 17,693,782 | +0.16(+0.70%) |
Aug 05, 2003 | 23.26 | 23.30 | 22.63 | 22.65 | 17,805,162 | -0.67(-2.88%) |
Aug 04, 2003 | 23.06 | 23.37 | 22.40 | 23.32 | 22,774,152 | +0.26(+1.11%) |