Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2003 | 20.26 | 20.69 | 20.35 | 20.65 | 2,801,429 | +0.39(+1.93%) |
Oct 30, 2003 | 21.09 | 21.16 | 20.11 | 20.26 | 4,228,227 | -0.68(-3.25%) |
Oct 29, 2003 | 20.83 | 21.15 | 20.57 | 20.94 | 3,621,710 | -0.52(-2.43%) |
Oct 28, 2003 | 21.17 | 21.46 | 21.01 | 21.46 | 2,733,671 | +0.30(+1.40%) |
Oct 27, 2003 | 20.98 | 21.34 | 20.98 | 21.17 | 2,569,449 | +0.26(+1.25%) |
Oct 24, 2003 | 21.67 | 21.67 | 20.81 | 20.91 | 3,124,629 | -0.82(-3.77%) |
Oct 23, 2003 | 21.39 | 21.83 | 21.24 | 21.72 | 2,185,253 | +0.33(+1.56%) |
Oct 22, 2003 | 21.67 | 21.72 | 21.38 | 21.39 | 2,541,159 | -0.58(-2.64%) |
Oct 21, 2003 | 22.43 | 22.49 | 21.74 | 21.97 | 2,736,983 | -0.41(-1.81%) |
Oct 20, 2003 | 22.46 | 22.46 | 22.28 | 22.38 | 2,335,398 | +0.06(+0.26%) |
Oct 17, 2003 | 22.83 | 22.83 | 22.32 | 22.32 | 1,770,420 | -0.54(-2.35%) |
Oct 16, 2003 | 22.46 | 22.83 | 22.40 | 22.85 | 1,715,634 | +0.43(+1.91%) |
Oct 15, 2003 | 22.68 | 22.75 | 22.29 | 22.43 | 1,746,822 | -0.10(-0.45%) |
Oct 14, 2003 | 22.61 | 22.72 | 22.16 | 22.53 | 2,859,252 | +0.01(+0.03%) |
Oct 13, 2003 | 22.10 | 22.54 | 22.10 | 22.52 | 2,304,762 | +0.47(+2.14%) |
Oct 10, 2003 | 22.39 | 22.46 | 22.03 | 22.05 | 3,030,512 | -0.34(-1.52%) |
Oct 09, 2003 | 22.83 | 23.44 | 22.31 | 22.39 | 6,157,349 | +0.00(+0.00%) |
Oct 08, 2003 | 22.54 | 22.75 | 22.20 | 22.39 | 5,529,718 | +0.49(+2.25%) |
Oct 07, 2003 | 21.27 | 21.91 | 21.16 | 21.90 | 2,462,222 | +0.63(+2.96%) |
Oct 06, 2003 | 21.09 | 21.28 | 20.77 | 21.27 | 1,728,468 | +0.06(+0.27%) |
Oct 03, 2003 | 21.23 | 21.74 | 21.22 | 21.21 | 3,057,698 | -0.02(-0.10%) |
Oct 02, 2003 | 21.27 | 21.37 | 20.66 | 21.23 | 4,765,880 | +0.04(+0.17%) |
Oct 01, 2003 | 20.18 | 21.23 | 20.14 | 21.20 | 2,963,029 | +1.12(+5.56%) |
Sep 30, 2003 | 20.06 | 20.33 | 19.46 | 20.08 | 2,710,486 | +0.09(+0.44%) |
Sep 29, 2003 | 20.47 | 20.49 | 19.69 | 19.99 | 3,366,959 | -0.37(-1.82%) |
Sep 26, 2003 | 20.72 | 20.86 | 20.27 | 20.36 | 2,257,014 | -0.36(-1.71%) |
Sep 25, 2003 | 20.76 | 20.91 | 20.64 | 20.72 | 2,247,215 | -0.01(-0.03%) |
Sep 24, 2003 | 21.34 | 21.34 | 20.70 | 20.72 | 1,876,819 | -0.54(-2.56%) |
Sep 23, 2003 | 21.10 | 21.35 | 21.10 | 21.27 | 864,993 | +0.09(+0.44%) |
Sep 22, 2003 | 21.36 | 21.49 | 20.81 | 21.17 | 1,504,216 | -0.19(-0.88%) |
Sep 19, 2003 | 21.62 | 21.79 | 21.27 | 21.36 | 2,304,762 | -0.49(-2.25%) |
Sep 18, 2003 | 22.10 | 22.17 | 21.74 | 21.85 | 2,945,503 | -0.24(-1.08%) |
Sep 17, 2003 | 21.30 | 22.32 | 21.63 | 22.09 | 7,276,817 | +0.80(+3.74%) |
Sep 16, 2003 | 20.23 | 21.30 | 20.15 | 21.30 | 3,496,819 | +1.07(+5.27%) |
Sep 15, 2003 | 20.10 | 20.44 | 20.10 | 20.23 | 1,022,452 | +0.16(+0.79%) |
Sep 12, 2003 | 20.04 | 20.15 | 19.72 | 20.07 | 1,869,643 | +0.04(+0.18%) |
Sep 11, 2003 | 20.11 | 20.25 | 19.94 | 20.04 | 2,425,375 | +0.07(+0.36%) |
Sep 10, 2003 | 19.51 | 20.33 | 19.49 | 19.96 | 3,860,177 | +0.57(+2.91%) |
Sep 09, 2003 | 19.75 | 19.90 | 19.40 | 19.40 | 4,362,778 | -0.53(-2.65%) |
Sep 08, 2003 | 19.97 | 19.99 | 19.63 | 19.93 | 3,025,268 | -0.01(-0.07%) |
Sep 05, 2003 | 20.69 | 20.69 | 19.83 | 19.94 | 2,907,000 | -0.75(-3.61%) |
Sep 04, 2003 | 20.40 | 21.36 | 20.40 | 20.69 | 4,039,716 | -0.94(-4.36%) |
Sep 03, 2003 | 21.87 | 22.04 | 21.41 | 21.63 | 2,254,254 | -0.20(-0.93%) |
Sep 02, 2003 | 22.17 | 22.46 | 21.51 | 21.83 | 2,691,856 | -0.22(-1.02%) |
Aug 29, 2003 | 21.73 | 22.09 | 21.70 | 22.06 | 1,321,640 | +0.34(+1.57%) |
Aug 28, 2003 | 21.14 | 21.83 | 21.05 | 21.72 | 1,826,035 | +0.72(+3.42%) |
Aug 27, 2003 | 20.65 | 21.07 | 20.46 | 21.00 | 1,564,108 | +0.35(+1.68%) |
Aug 26, 2003 | 20.73 | 20.78 | 20.26 | 20.65 | 2,351,269 | -0.12(-0.59%) |
Aug 25, 2003 | 21.11 | 21.35 | 20.69 | 20.78 | 1,364,420 | -0.25(-1.21%) |
Aug 22, 2003 | 21.22 | 21.53 | 20.88 | 21.03 | 1,547,686 | -0.09(-0.41%) |
Aug 21, 2003 | 21.16 | 21.19 | 20.94 | 21.12 | 1,374,356 | +0.04(+0.17%) |
Aug 20, 2003 | 21.14 | 21.34 | 20.63 | 21.08 | 1,736,886 | -0.07(-0.31%) |
Aug 19, 2003 | 21.53 | 21.53 | 20.80 | 21.14 | 1,054,469 | +0.04(+0.17%) |
Aug 18, 2003 | 20.82 | 21.38 | 20.68 | 21.11 | 1,718,808 | +0.43(+2.10%) |
Aug 15, 2003 | 20.43 | 20.78 | 20.22 | 20.67 | 1,139,064 | +0.25(+1.24%) |
Aug 14, 2003 | 20.96 | 21.25 | 20.42 | 20.42 | 2,709,520 | -0.49(-2.36%) |
Aug 13, 2003 | 21.28 | 21.28 | 20.36 | 20.91 | 5,968,701 | -0.36(-1.70%) |
Aug 12, 2003 | 20.72 | 21.36 | 20.61 | 21.28 | 2,381,767 | +0.57(+2.76%) |
Aug 11, 2003 | 20.98 | 20.99 | 20.59 | 20.70 | 2,464,016 | -0.32(-1.52%) |
Aug 08, 2003 | 21.20 | 21.20 | 20.63 | 21.02 | 2,457,254 | +0.12(+0.55%) |
Aug 07, 2003 | 22.43 | 22.43 | 20.32 | 20.91 | 8,829,058 | -1.57(-6.97%) |
Aug 06, 2003 | 22.39 | 22.78 | 22.19 | 22.47 | 2,127,292 | +0.08(+0.36%) |
Aug 05, 2003 | 22.80 | 22.80 | 22.17 | 22.39 | 2,326,152 | -0.33(-1.44%) |
Aug 04, 2003 | 22.86 | 22.97 | 22.12 | 22.72 | 2,342,712 | -0.20(-0.88%) |