Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2003 | 19.99 | 20.05 | 19.84 | 19.85 | 1,443,047 | -0.13(-0.67%) |
Oct 30, 2003 | 20.37 | 20.39 | 19.94 | 19.98 | 1,594,238 | -0.06(-0.30%) |
Oct 29, 2003 | 20.15 | 20.37 | 19.99 | 20.04 | 1,726,418 | -0.07(-0.33%) |
Oct 28, 2003 | 20.61 | 20.61 | 20.01 | 20.11 | 2,325,791 | -0.35(-1.70%) |
Oct 27, 2003 | 19.00 | 21.08 | 19.00 | 20.46 | 5,994,187 | +0.17(+0.86%) |
Oct 24, 2003 | 20.81 | 20.91 | 20.21 | 20.28 | 1,830,305 | -0.53(-2.54%) |
Oct 23, 2003 | 20.71 | 20.98 | 20.55 | 20.81 | 790,083 | +0.02(+0.10%) |
Oct 22, 2003 | 21.01 | 21.13 | 20.68 | 20.79 | 1,120,757 | -0.32(-1.52%) |
Oct 21, 2003 | 21.18 | 21.18 | 21.04 | 21.11 | 1,173,449 | +0.08(+0.38%) |
Oct 20, 2003 | 20.86 | 21.01 | 20.80 | 21.03 | 1,127,792 | +0.26(+1.25%) |
Oct 17, 2003 | 21.12 | 21.12 | 20.75 | 20.77 | 2,116,070 | -0.30(-1.43%) |
Oct 16, 2003 | 20.66 | 21.21 | 20.66 | 21.07 | 2,487,311 | +0.37(+1.77%) |
Oct 15, 2003 | 21.04 | 21.10 | 20.56 | 20.70 | 3,143,269 | -0.13(-0.64%) |
Oct 14, 2003 | 20.62 | 20.98 | 20.48 | 20.84 | 2,230,736 | +0.22(+1.07%) |
Oct 13, 2003 | 20.79 | 21.15 | 20.61 | 20.62 | 3,292,065 | -0.17(-0.84%) |
Oct 10, 2003 | 20.98 | 21.04 | 20.66 | 20.79 | 1,872,369 | +0.15(+0.74%) |
Oct 09, 2003 | 20.37 | 20.71 | 20.37 | 20.64 | 2,196,456 | +0.63(+3.14%) |
Oct 08, 2003 | 19.94 | 20.29 | 19.94 | 20.01 | 1,249,942 | +0.09(+0.44%) |
Oct 07, 2003 | 19.89 | 19.98 | 19.77 | 19.92 | 2,783,555 | +0.03(+0.17%) |
Oct 06, 2003 | 19.71 | 20.17 | 19.71 | 19.89 | 2,775,771 | +0.17(+0.88%) |
Oct 03, 2003 | 19.77 | 20.04 | 19.67 | 19.71 | 2,331,180 | +0.08(+0.41%) |
Oct 02, 2003 | 19.53 | 19.71 | 19.47 | 19.63 | 2,037,781 | +0.23(+1.17%) |
Oct 01, 2003 | 18.91 | 19.53 | 18.89 | 19.41 | 2,153,494 | +0.63(+3.34%) |
Sep 30, 2003 | 19.23 | 19.23 | 18.73 | 18.78 | 3,262,425 | -0.58(-3.00%) |
Sep 29, 2003 | 19.17 | 19.36 | 19.09 | 19.36 | 2,784,154 | +0.30(+1.58%) |
Sep 26, 2003 | 20.04 | 20.05 | 19.05 | 19.06 | 3,168,118 | -1.09(-5.40%) |
Sep 25, 2003 | 20.50 | 20.70 | 20.14 | 20.15 | 2,146,309 | -0.34(-1.66%) |
Sep 24, 2003 | 20.92 | 20.92 | 20.19 | 20.49 | 3,704,621 | -0.76(-3.58%) |
Sep 23, 2003 | 21.06 | 21.37 | 21.10 | 21.25 | 1,698,874 | +0.19(+0.89%) |
Sep 22, 2003 | 21.32 | 21.33 | 21.04 | 21.06 | 1,098,901 | -0.51(-2.35%) |
Sep 19, 2003 | 21.38 | 21.83 | 21.38 | 21.57 | 1,738,692 | +0.09(+0.40%) |
Sep 18, 2003 | 20.68 | 21.60 | 20.43 | 21.48 | 3,335,027 | +0.76(+3.68%) |
Sep 17, 2003 | 21.22 | 21.26 | 20.62 | 20.72 | 1,193,658 | -0.49(-2.30%) |
Sep 16, 2003 | 20.58 | 21.24 | 20.70 | 21.21 | 1,128,092 | +0.63(+3.08%) |
Sep 15, 2003 | 20.51 | 20.78 | 20.50 | 20.58 | 1,661,750 | +0.30(+1.48%) |
Sep 12, 2003 | 19.74 | 20.31 | 19.67 | 20.27 | 1,573,730 | +0.45(+2.29%) |
Sep 11, 2003 | 19.79 | 20.01 | 19.67 | 19.82 | 1,500,679 | +0.20(+1.02%) |
Sep 10, 2003 | 19.89 | 20.03 | 19.51 | 19.62 | 1,534,959 | -0.41(-2.07%) |
Sep 09, 2003 | 20.58 | 20.60 | 19.91 | 20.03 | 2,242,113 | -0.64(-3.10%) |
Sep 08, 2003 | 20.84 | 20.98 | 20.55 | 20.68 | 1,197,100 | -0.14(-0.67%) |
Sep 05, 2003 | 20.84 | 21.04 | 20.80 | 20.82 | 1,170,904 | -0.06(-0.29%) |
Sep 04, 2003 | 20.88 | 21.11 | 20.78 | 20.88 | 2,143,914 | -0.20(-0.95%) |
Sep 03, 2003 | 20.76 | 21.44 | 20.76 | 21.08 | 3,434,573 | +0.43(+2.10%) |
Sep 02, 2003 | 20.71 | 20.83 | 20.51 | 20.64 | 1,928,205 | -0.17(-0.80%) |
Aug 29, 2003 | 20.37 | 20.91 | 20.35 | 20.81 | 1,066,568 | +0.37(+1.83%) |
Aug 28, 2003 | 20.09 | 20.44 | 20.05 | 20.44 | 1,152,492 | +0.39(+1.93%) |
Aug 27, 2003 | 20.07 | 20.14 | 19.93 | 20.05 | 1,169,257 | -0.03(-0.13%) |
Aug 26, 2003 | 20.01 | 20.13 | 19.92 | 20.07 | 1,722,526 | +0.03(+0.13%) |
Aug 25, 2003 | 20.05 | 20.10 | 19.91 | 20.05 | 1,666,091 | +0.07(+0.37%) |
Aug 22, 2003 | 20.11 | 20.21 | 19.81 | 19.97 | 1,502,925 | +0.00(+0.00%) |
Aug 21, 2003 | 19.99 | 20.12 | 19.94 | 19.97 | 1,183,179 | +0.07(+0.34%) |
Aug 20, 2003 | 19.84 | 19.97 | 19.77 | 19.91 | 963,429 | -0.03(-0.17%) |
Aug 19, 2003 | 20.13 | 20.13 | 19.87 | 19.94 | 2,066,073 | -0.15(-0.76%) |
Aug 18, 2003 | 20.16 | 20.25 | 20.04 | 20.09 | 991,571 | +0.04(+0.20%) |
Aug 15, 2003 | 19.97 | 20.27 | 19.97 | 20.05 | 727,212 | +0.01(+0.03%) |
Aug 14, 2003 | 19.77 | 20.07 | 19.61 | 20.05 | 1,805,007 | +0.25(+1.25%) |
Aug 13, 2003 | 19.74 | 19.89 | 19.64 | 19.80 | 1,292,306 | +0.08(+0.41%) |
Aug 12, 2003 | 19.27 | 19.76 | 19.27 | 19.72 | 2,406,776 | +0.48(+2.50%) |
Aug 11, 2003 | 18.79 | 19.24 | 18.70 | 19.24 | 990,074 | +0.55(+2.93%) |
Aug 08, 2003 | 18.82 | 18.97 | 18.67 | 18.69 | 1,334,220 | -0.07(-0.36%) |
Aug 07, 2003 | 18.64 | 18.84 | 18.58 | 18.76 | 1,415,204 | +0.08(+0.43%) |
Aug 06, 2003 | 18.84 | 18.89 | 18.64 | 18.68 | 1,302,185 | -0.13(-0.68%) |
Aug 05, 2003 | 19.09 | 19.21 | 18.79 | 18.81 | 1,398,588 | -0.29(-1.50%) |
Aug 04, 2003 | 19.23 | 19.24 | 18.87 | 19.09 | 1,617,291 | -0.11(-0.59%) |