Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2003 | 22.46 | 22.48 | 22.17 | 22.14 | 1,971,275 | -0.29(-1.29%) |
Oct 30, 2003 | 22.70 | 22.70 | 21.98 | 22.43 | 3,611,049 | -0.45(-1.96%) |
Oct 29, 2003 | 23.14 | 23.14 | 22.76 | 22.88 | 2,327,455 | -0.26(-1.13%) |
Oct 28, 2003 | 23.17 | 23.20 | 22.88 | 23.14 | 2,761,409 | +0.00(+0.00%) |
Oct 27, 2003 | 22.93 | 23.31 | 22.93 | 23.14 | 1,856,003 | +0.25(+1.10%) |
Oct 24, 2003 | 22.82 | 22.89 | 22.40 | 22.89 | 2,469,543 | +0.07(+0.33%) |
Oct 23, 2003 | 22.60 | 22.82 | 22.45 | 22.81 | 2,044,135 | +0.22(+0.95%) |
Oct 22, 2003 | 23.00 | 23.00 | 22.51 | 22.60 | 2,746,346 | -0.55(-2.39%) |
Oct 21, 2003 | 23.56 | 23.56 | 23.04 | 23.15 | 4,846,569 | -0.23(-1.00%) |
Oct 20, 2003 | 23.40 | 23.42 | 23.23 | 23.38 | 3,770,444 | +0.02(+0.08%) |
Oct 17, 2003 | 23.40 | 23.51 | 23.35 | 23.36 | 3,587,119 | +0.05(+0.20%) |
Oct 16, 2003 | 22.91 | 23.05 | 22.74 | 23.32 | 3,647,907 | +0.40(+1.76%) |
Oct 15, 2003 | 22.99 | 23.13 | 22.66 | 22.91 | 4,438,361 | -0.04(-0.16%) |
Oct 14, 2003 | 22.32 | 23.01 | 22.28 | 22.95 | 6,527,260 | +1.19(+5.46%) |
Oct 13, 2003 | 21.35 | 21.93 | 21.39 | 21.76 | 1,370,021 | +0.41(+1.93%) |
Oct 10, 2003 | 21.11 | 21.42 | 21.11 | 21.35 | 2,052,361 | +0.15(+0.71%) |
Oct 09, 2003 | 20.83 | 21.61 | 20.83 | 21.20 | 4,141,794 | +0.64(+3.10%) |
Oct 08, 2003 | 20.59 | 20.73 | 20.42 | 20.56 | 1,734,214 | -0.03(-0.14%) |
Oct 07, 2003 | 20.39 | 20.78 | 20.10 | 20.59 | 2,031,422 | +0.21(+1.01%) |
Oct 06, 2003 | 20.24 | 20.54 | 20.17 | 20.39 | 1,127,618 | +0.15(+0.74%) |
Oct 03, 2003 | 20.53 | 20.56 | 20.23 | 20.24 | 2,524,561 | -0.03(-0.14%) |
Oct 02, 2003 | 20.46 | 20.46 | 20.10 | 20.27 | 5,109,804 | -0.14(-0.69%) |
Oct 01, 2003 | 20.11 | 20.45 | 20.11 | 20.41 | 2,699,874 | +0.40(+2.01%) |
Sep 30, 2003 | 20.01 | 20.33 | 19.62 | 20.00 | 5,418,551 | -0.01(-0.05%) |
Sep 29, 2003 | 20.56 | 20.56 | 18.58 | 20.01 | 3,657,628 | -0.54(-2.64%) |
Sep 26, 2003 | 20.99 | 21.09 | 20.44 | 20.56 | 2,007,705 | -0.39(-1.88%) |
Sep 25, 2003 | 21.48 | 21.48 | 21.00 | 20.95 | 7,210,668 | -0.53(-2.48%) |
Sep 24, 2003 | 21.44 | 21.65 | 21.41 | 21.48 | 3,171,006 | +0.05(+0.22%) |
Sep 23, 2003 | 21.27 | 21.50 | 21.25 | 21.44 | 3,593,315 | +0.12(+0.57%) |
Sep 22, 2003 | 21.22 | 21.35 | 21.17 | 21.31 | 3,673,760 | +0.09(+0.44%) |
Sep 19, 2003 | 21.15 | 21.44 | 21.15 | 21.22 | 3,113,209 | -0.12(-0.57%) |
Sep 18, 2003 | 20.27 | 21.41 | 20.70 | 21.34 | 7,322,735 | +1.07(+5.26%) |
Sep 17, 2003 | 20.38 | 20.37 | 20.13 | 20.27 | 2,765,149 | -0.10(-0.51%) |
Sep 16, 2003 | 20.28 | 20.44 | 20.27 | 20.38 | 2,315,383 | +0.13(+0.65%) |
Sep 15, 2003 | 20.07 | 20.31 | 19.98 | 20.25 | 2,743,675 | +0.18(+0.89%) |
Sep 12, 2003 | 19.33 | 20.10 | 19.17 | 20.07 | 4,502,034 | +0.64(+3.28%) |
Sep 11, 2003 | 18.84 | 19.44 | 18.84 | 19.43 | 4,334,520 | +0.59(+3.13%) |
Sep 10, 2003 | 19.38 | 19.52 | 18.84 | 18.84 | 4,107,287 | -0.53(-2.75%) |
Sep 09, 2003 | 19.89 | 20.12 | 19.28 | 19.38 | 5,362,677 | -0.79(-3.90%) |
Sep 08, 2003 | 20.15 | 20.34 | 19.90 | 20.16 | 3,439,690 | +0.01(+0.05%) |
Sep 05, 2003 | 20.59 | 20.59 | 20.07 | 20.15 | 4,159,314 | -0.44(-2.14%) |
Sep 04, 2003 | 20.71 | 20.92 | 20.36 | 20.59 | 4,268,497 | -0.51(-2.44%) |
Sep 03, 2003 | 20.67 | 21.11 | 20.59 | 21.11 | 6,716,781 | +0.53(+2.59%) |
Sep 02, 2003 | 20.12 | 20.66 | 20.08 | 20.57 | 5,605,401 | +0.71(+3.58%) |
Aug 29, 2003 | 19.28 | 19.94 | 19.13 | 19.86 | 2,711,091 | +0.54(+2.81%) |
Aug 28, 2003 | 18.86 | 19.40 | 18.83 | 19.32 | 4,360,053 | +0.46(+2.43%) |
Aug 27, 2003 | 18.87 | 19.08 | 18.74 | 18.86 | 1,925,551 | -0.01(-0.05%) |
Aug 26, 2003 | 18.83 | 19.11 | 18.66 | 18.87 | 3,671,089 | -0.18(-0.93%) |
Aug 25, 2003 | 18.63 | 19.19 | 18.58 | 19.05 | 4,098,740 | +0.44(+2.36%) |
Aug 22, 2003 | 18.72 | 18.86 | 18.44 | 18.61 | 4,540,173 | -0.22(-1.19%) |
Aug 21, 2003 | 17.50 | 18.91 | 17.48 | 18.83 | 8,243,419 | +1.43(+8.23%) |
Aug 20, 2003 | 17.13 | 17.49 | 17.02 | 17.40 | 1,723,424 | +0.30(+1.75%) |
Aug 19, 2003 | 17.10 | 17.27 | 17.01 | 17.10 | 2,094,774 | -0.01(-0.05%) |
Aug 18, 2003 | 16.76 | 17.11 | 16.75 | 17.11 | 1,901,300 | +0.36(+2.12%) |
Aug 15, 2003 | 16.88 | 16.88 | 16.71 | 16.76 | 1,179,645 | -0.11(-0.67%) |
Aug 14, 2003 | 16.80 | 17.02 | 16.63 | 16.87 | 2,161,758 | +0.07(+0.39%) |
Aug 13, 2003 | 16.63 | 16.97 | 16.15 | 16.80 | 3,562,440 | +0.18(+1.07%) |
Aug 12, 2003 | 17.08 | 17.10 | 16.29 | 16.62 | 7,284,917 | -0.29(-1.72%) |
Aug 11, 2003 | 16.94 | 16.99 | 16.64 | 16.91 | 2,215,388 | -0.10(-0.61%) |
Aug 08, 2003 | 16.83 | 17.02 | 16.68 | 17.02 | 1,808,676 | +0.25(+1.51%) |
Aug 07, 2003 | 17.31 | 17.32 | 16.47 | 16.76 | 4,021,500 | -0.22(-1.32%) |
Aug 06, 2003 | 16.80 | 17.10 | 16.61 | 16.99 | 3,565,752 | +0.19(+1.11%) |
Aug 05, 2003 | 16.90 | 17.12 | 16.61 | 16.80 | 2,666,649 | -0.26(-1.54%) |
Aug 04, 2003 | 17.23 | 17.36 | 16.76 | 17.06 | 3,608,165 | -0.37(-2.15%) |