Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2003 | 21.29 | 21.48 | 21.16 | 21.30 | 3,783,586 | +0.01(+0.03%) |
Oct 30, 2003 | 21.50 | 21.74 | 21.22 | 21.29 | 2,294,503 | -0.21(-1.00%) |
Oct 29, 2003 | 21.26 | 21.52 | 21.08 | 21.50 | 3,950,050 | +0.14(+0.64%) |
Oct 28, 2003 | 21.19 | 21.44 | 21.14 | 21.37 | 2,737,739 | +0.11(+0.52%) |
Oct 27, 2003 | 21.41 | 21.47 | 20.36 | 21.26 | 2,843,687 | -0.03(-0.16%) |
Oct 24, 2003 | 21.13 | 21.33 | 20.55 | 21.29 | 4,110,334 | +0.15(+0.70%) |
Oct 23, 2003 | 20.72 | 21.29 | 20.68 | 21.14 | 3,499,181 | +0.40(+1.94%) |
Oct 22, 2003 | 21.08 | 21.08 | 20.70 | 20.74 | 2,505,127 | -0.34(-1.62%) |
Oct 21, 2003 | 21.18 | 21.18 | 20.93 | 21.08 | 3,194,968 | +0.03(+0.16%) |
Oct 20, 2003 | 21.14 | 21.20 | 20.90 | 21.05 | 3,047,223 | -0.15(-0.70%) |
Oct 17, 2003 | 21.49 | 21.49 | 21.06 | 21.20 | 2,295,957 | -0.17(-0.80%) |
Oct 16, 2003 | 21.43 | 21.46 | 21.21 | 21.37 | 2,007,554 | +0.05(+0.23%) |
Oct 15, 2003 | 21.32 | 21.41 | 21.14 | 21.32 | 2,957,630 | +0.11(+0.52%) |
Oct 14, 2003 | 21.23 | 21.26 | 21.08 | 21.21 | 1,855,992 | +0.10(+0.50%) |
Oct 13, 2003 | 20.95 | 21.14 | 20.93 | 21.10 | 2,140,943 | +0.15(+0.74%) |
Oct 10, 2003 | 20.97 | 21.07 | 20.93 | 20.95 | 1,778,213 | -0.02(-0.08%) |
Oct 09, 2003 | 21.13 | 21.21 | 20.88 | 20.97 | 2,908,564 | +0.36(+1.74%) |
Oct 08, 2003 | 20.66 | 20.86 | 20.58 | 20.61 | 2,702,120 | -0.08(-0.37%) |
Oct 07, 2003 | 20.73 | 20.71 | 20.46 | 20.68 | 2,954,359 | -0.05(-0.24%) |
Oct 06, 2003 | 20.71 | 20.82 | 20.66 | 20.73 | 2,120,226 | +0.03(+0.13%) |
Oct 03, 2003 | 21.21 | 21.21 | 20.70 | 20.71 | 3,680,183 | +0.01(+0.03%) |
Oct 02, 2003 | 20.60 | 20.75 | 20.49 | 20.70 | 2,623,795 | +0.02(+0.11%) |
Oct 01, 2003 | 20.63 | 20.81 | 20.60 | 20.68 | 4,561,203 | +0.12(+0.59%) |
Sep 30, 2003 | 20.69 | 20.94 | 20.54 | 20.56 | 4,756,924 | -0.39(-1.84%) |
Sep 29, 2003 | 20.44 | 21.05 | 20.42 | 20.94 | 4,420,363 | +0.58(+2.84%) |
Sep 26, 2003 | 20.25 | 20.48 | 20.22 | 20.37 | 3,341,441 | -0.01(-0.05%) |
Sep 25, 2003 | 20.29 | 20.43 | 20.29 | 20.38 | 2,105,506 | +0.01(+0.03%) |
Sep 24, 2003 | 20.87 | 20.90 | 20.22 | 20.37 | 2,662,140 | -0.50(-2.37%) |
Sep 23, 2003 | 20.69 | 20.88 | 20.64 | 20.87 | 2,549,832 | +0.25(+1.20%) |
Sep 22, 2003 | 20.75 | 20.75 | 20.37 | 20.62 | 2,145,304 | -0.13(-0.61%) |
Sep 19, 2003 | 20.66 | 20.78 | 20.29 | 20.75 | 3,596,588 | -0.06(-0.26%) |
Sep 18, 2003 | 20.63 | 20.90 | 20.59 | 20.80 | 2,188,374 | +0.31(+1.53%) |
Sep 17, 2003 | 20.39 | 20.54 | 20.39 | 20.49 | 1,693,527 | -0.09(-0.45%) |
Sep 16, 2003 | 20.33 | 20.64 | 20.30 | 20.58 | 2,664,502 | +0.24(+1.16%) |
Sep 15, 2003 | 20.38 | 20.38 | 20.14 | 20.34 | 2,050,260 | -0.07(-0.32%) |
Sep 12, 2003 | 20.03 | 20.42 | 20.01 | 20.41 | 3,502,089 | +0.54(+2.74%) |
Sep 11, 2003 | 20.00 | 20.05 | 19.86 | 19.86 | 2,101,871 | +0.07(+0.33%) |
Sep 10, 2003 | 19.92 | 20.02 | 19.72 | 19.80 | 2,898,932 | -0.14(-0.69%) |
Sep 09, 2003 | 20.33 | 20.33 | 19.93 | 19.94 | 2,129,857 | -0.39(-1.92%) |
Sep 08, 2003 | 20.06 | 20.42 | 20.05 | 20.33 | 1,796,931 | +0.26(+1.32%) |
Sep 05, 2003 | 20.08 | 20.20 | 20.00 | 20.06 | 2,566,187 | -0.19(-0.92%) |
Sep 04, 2003 | 20.62 | 20.66 | 19.53 | 20.25 | 5,557,620 | -0.36(-1.74%) |
Sep 03, 2003 | 20.42 | 20.64 | 20.36 | 20.61 | 2,729,743 | +0.16(+0.78%) |
Sep 02, 2003 | 20.11 | 20.64 | 19.99 | 20.45 | 2,679,222 | +0.41(+2.06%) |
Aug 29, 2003 | 19.71 | 20.13 | 19.71 | 20.04 | 1,957,760 | +0.29(+1.48%) |
Aug 28, 2003 | 19.73 | 19.78 | 19.62 | 19.74 | 2,426,075 | +0.08(+0.39%) |
Aug 27, 2003 | 19.86 | 20.04 | 19.64 | 19.67 | 1,677,717 | -0.31(-1.54%) |
Aug 26, 2003 | 19.73 | 20.08 | 19.51 | 19.97 | 2,080,791 | +0.21(+1.06%) |
Aug 25, 2003 | 19.74 | 19.85 | 19.66 | 19.77 | 2,404,812 | +0.03(+0.14%) |
Aug 22, 2003 | 20.17 | 20.19 | 19.67 | 19.74 | 2,310,495 | -0.32(-1.62%) |
Aug 21, 2003 | 20.48 | 20.49 | 20.05 | 20.06 | 2,842,233 | -0.41(-2.02%) |
Aug 20, 2003 | 20.33 | 20.56 | 20.29 | 20.48 | 4,404,008 | +0.13(+0.62%) |
Aug 19, 2003 | 20.43 | 20.43 | 20.16 | 20.35 | 2,365,559 | +0.06(+0.30%) |
Aug 18, 2003 | 20.11 | 20.33 | 20.10 | 20.29 | 1,791,297 | +0.18(+0.88%) |
Aug 15, 2003 | 20.00 | 20.22 | 19.78 | 20.11 | 1,138,710 | +0.12(+0.58%) |
Aug 14, 2003 | 19.86 | 20.06 | 19.65 | 20.00 | 1,963,030 | +0.20(+1.03%) |
Aug 13, 2003 | 20.17 | 20.20 | 19.71 | 19.79 | 1,991,198 | -0.33(-1.64%) |
Aug 12, 2003 | 19.84 | 20.14 | 19.68 | 20.12 | 2,237,986 | +0.36(+1.84%) |
Aug 11, 2003 | 20.08 | 20.20 | 19.68 | 19.76 | 3,211,323 | -0.24(-1.21%) |
Aug 08, 2003 | 19.81 | 20.08 | 19.80 | 20.00 | 2,368,285 | +0.25(+1.25%) |
Aug 07, 2003 | 19.45 | 19.80 | 19.38 | 19.75 | 2,318,855 | +0.19(+0.98%) |
Aug 06, 2003 | 19.38 | 19.79 | 19.34 | 19.56 | 4,126,508 | +0.51(+2.69%) |
Aug 05, 2003 | 19.12 | 19.49 | 19.02 | 19.05 | 2,292,686 | -0.02(-0.09%) |
Aug 04, 2003 | 19.30 | 19.33 | 18.90 | 19.07 | 2,970,533 | -0.36(-1.84%) |