Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2003 | 24.30 | 24.54 | 24.02 | 24.22 | 4,819,816 | +0.00(+0.00%) |
Oct 30, 2003 | 24.61 | 24.85 | 24.19 | 24.22 | 5,254,328 | -0.38(-1.55%) |
Oct 29, 2003 | 24.14 | 24.76 | 24.07 | 24.61 | 8,045,297 | +0.51(+2.10%) |
Oct 28, 2003 | 23.95 | 24.12 | 23.53 | 24.10 | 8,074,119 | +0.16(+0.69%) |
Oct 27, 2003 | 23.96 | 24.14 | 23.70 | 23.93 | 5,106,042 | +0.05(+0.19%) |
Oct 24, 2003 | 23.99 | 24.04 | 23.43 | 23.89 | 10,402,832 | -0.11(-0.45%) |
Oct 23, 2003 | 23.66 | 24.09 | 23.30 | 24.00 | 17,759,846 | -0.96(-3.85%) |
Oct 22, 2003 | 25.38 | 25.58 | 24.89 | 24.96 | 8,542,951 | -0.66(-2.58%) |
Oct 21, 2003 | 25.39 | 25.90 | 25.24 | 25.62 | 5,636,428 | +0.21(+0.81%) |
Oct 20, 2003 | 25.22 | 25.48 | 25.11 | 25.41 | 4,734,693 | +0.19(+0.74%) |
Oct 17, 2003 | 25.61 | 25.70 | 25.08 | 25.23 | 3,869,251 | -0.45(-1.75%) |
Oct 16, 2003 | 25.36 | 25.68 | 25.22 | 25.68 | 3,326,004 | +0.32(+1.25%) |
Oct 15, 2003 | 25.49 | 25.64 | 25.13 | 25.36 | 6,034,290 | +0.13(+0.51%) |
Oct 14, 2003 | 25.04 | 25.35 | 24.97 | 25.23 | 4,236,637 | +0.17(+0.67%) |
Oct 13, 2003 | 25.16 | 25.21 | 24.86 | 25.06 | 3,117,314 | +0.19(+0.75%) |
Oct 10, 2003 | 24.48 | 25.13 | 24.40 | 24.87 | 5,431,957 | +0.43(+1.74%) |
Oct 09, 2003 | 24.65 | 24.91 | 24.28 | 24.45 | 7,138,207 | +0.00(+0.00%) |
Oct 08, 2003 | 24.48 | 24.58 | 24.25 | 24.45 | 4,149,097 | +0.03(+0.11%) |
Oct 07, 2003 | 24.36 | 24.64 | 24.11 | 24.42 | 5,804,714 | +0.04(+0.18%) |
Oct 06, 2003 | 24.10 | 24.53 | 24.06 | 24.38 | 4,410,249 | +0.32(+1.31%) |
Oct 03, 2003 | 23.92 | 24.47 | 23.85 | 24.06 | 8,496,731 | +0.43(+1.83%) |
Oct 02, 2003 | 23.19 | 23.72 | 23.14 | 23.63 | 7,213,225 | +0.40(+1.71%) |
Oct 01, 2003 | 22.59 | 23.24 | 22.50 | 23.23 | 6,837,283 | +0.66(+2.94%) |
Sep 30, 2003 | 22.71 | 22.83 | 22.28 | 22.57 | 8,225,750 | -0.26(-1.13%) |
Sep 29, 2003 | 22.55 | 23.01 | 22.53 | 22.83 | 6,605,353 | +0.35(+1.58%) |
Sep 26, 2003 | 22.92 | 23.19 | 22.40 | 22.47 | 8,506,640 | -0.45(-1.97%) |
Sep 25, 2003 | 22.89 | 23.42 | 22.72 | 22.92 | 6,809,711 | +0.00(+0.00%) |
Sep 24, 2003 | 23.32 | 23.75 | 22.90 | 22.92 | 6,917,090 | -0.61(-2.58%) |
Sep 23, 2003 | 23.11 | 23.54 | 22.88 | 23.53 | 6,037,514 | +0.47(+2.02%) |
Sep 22, 2003 | 22.89 | 23.13 | 22.82 | 23.06 | 3,843,029 | -0.13(-0.58%) |
Sep 19, 2003 | 23.20 | 23.32 | 22.94 | 23.20 | 5,258,131 | -0.02(-0.11%) |
Sep 18, 2003 | 23.17 | 23.23 | 22.96 | 23.22 | 4,438,481 | +0.15(+0.64%) |
Sep 17, 2003 | 22.58 | 23.24 | 22.44 | 23.07 | 8,112,852 | +0.27(+1.19%) |
Sep 16, 2003 | 21.76 | 22.80 | 21.73 | 22.80 | 8,508,699 | +1.06(+4.89%) |
Sep 15, 2003 | 21.92 | 22.01 | 21.68 | 21.74 | 3,588,239 | -0.12(-0.53%) |
Sep 12, 2003 | 21.77 | 21.91 | 21.42 | 21.86 | 6,130,437 | -0.16(-0.72%) |
Sep 11, 2003 | 22.06 | 22.24 | 21.61 | 22.01 | 4,709,845 | +0.02(+0.09%) |
Sep 10, 2003 | 21.94 | 22.15 | 21.85 | 22.00 | 5,195,289 | -0.06(-0.29%) |
Sep 09, 2003 | 22.19 | 22.20 | 21.81 | 22.06 | 3,911,937 | -0.14(-0.64%) |
Sep 08, 2003 | 21.71 | 22.25 | 21.71 | 22.20 | 3,198,577 | +0.47(+2.18%) |
Sep 05, 2003 | 21.94 | 22.01 | 21.66 | 21.73 | 4,730,676 | -0.34(-1.55%) |
Sep 04, 2003 | 22.30 | 22.33 | 22.05 | 22.07 | 4,579,141 | -0.24(-1.06%) |
Sep 03, 2003 | 22.36 | 22.52 | 22.21 | 22.31 | 7,147,275 | +0.03(+0.12%) |
Sep 02, 2003 | 21.99 | 22.37 | 21.80 | 22.28 | 5,232,458 | +0.25(+1.16%) |
Aug 29, 2003 | 21.68 | 22.15 | 21.64 | 22.03 | 3,921,739 | +0.22(+1.02%) |
Aug 28, 2003 | 21.35 | 21.80 | 21.33 | 21.80 | 3,744,063 | +0.53(+2.51%) |
Aug 27, 2003 | 21.61 | 21.63 | 21.17 | 21.27 | 4,720,056 | -0.40(-1.84%) |
Aug 26, 2003 | 21.39 | 21.68 | 21.10 | 21.67 | 4,809,711 | +0.03(+0.15%) |
Aug 25, 2003 | 21.72 | 21.76 | 21.49 | 21.64 | 2,843,429 | -0.12(-0.53%) |
Aug 22, 2003 | 22.01 | 22.03 | 21.67 | 21.75 | 3,862,514 | -0.00(-0.02%) |
Aug 21, 2003 | 21.88 | 21.99 | 21.41 | 21.76 | 7,137,268 | -0.02(-0.11%) |
Aug 20, 2003 | 21.55 | 21.89 | 21.53 | 21.78 | 3,322,338 | +0.04(+0.19%) |
Aug 19, 2003 | 21.41 | 21.81 | 21.19 | 21.74 | 6,781,303 | +0.47(+2.21%) |
Aug 18, 2003 | 21.12 | 21.30 | 20.93 | 21.27 | 5,204,887 | +0.19(+0.91%) |
Aug 15, 2003 | 21.17 | 21.18 | 20.97 | 21.08 | 2,873,859 | -0.10(-0.49%) |
Aug 14, 2003 | 20.84 | 21.54 | 20.78 | 21.18 | 7,643,543 | +0.38(+1.82%) |
Aug 13, 2003 | 20.97 | 21.06 | 20.74 | 20.80 | 3,991,584 | -0.30(-1.43%) |
Aug 12, 2003 | 20.81 | 21.12 | 20.64 | 21.10 | 4,054,894 | +0.23(+1.08%) |
Aug 11, 2003 | 20.51 | 21.13 | 20.47 | 20.88 | 4,595,479 | +0.45(+2.19%) |
Aug 08, 2003 | 20.23 | 20.53 | 20.22 | 20.43 | 3,140,169 | +0.25(+1.24%) |
Aug 07, 2003 | 20.21 | 20.37 | 19.92 | 20.18 | 3,887,021 | -0.03(-0.17%) |
Aug 06, 2003 | 20.32 | 20.48 | 20.12 | 20.22 | 4,675,944 | -0.14(-0.69%) |
Aug 05, 2003 | 20.73 | 20.76 | 20.27 | 20.36 | 3,546,986 | -0.44(-2.13%) |
Aug 04, 2003 | 20.44 | 20.86 | 20.20 | 20.80 | 6,116,754 | +0.36(+1.75%) |