Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2003 | 19.11 | 19.02 | 18.74 | 19.02 | 3,634,948 | -0.10(-0.51%) |
Oct 30, 2003 | 19.07 | 19.25 | 19.01 | 19.11 | 1,697,528 | -0.07(-0.36%) |
Oct 29, 2003 | 19.19 | 19.26 | 19.07 | 19.18 | 2,552,913 | -0.07(-0.39%) |
Oct 28, 2003 | 19.30 | 19.41 | 19.20 | 19.26 | 1,926,444 | +0.00(+0.00%) |
Oct 27, 2003 | 19.37 | 19.42 | 19.18 | 19.26 | 1,058,168 | -0.05(-0.27%) |
Oct 24, 2003 | 19.26 | 19.36 | 19.14 | 19.31 | 1,367,744 | -0.03(-0.18%) |
Oct 23, 2003 | 19.26 | 19.49 | 19.24 | 19.34 | 1,888,988 | -0.02(-0.09%) |
Oct 22, 2003 | 19.52 | 19.68 | 19.26 | 19.36 | 1,249,802 | -0.33(-1.69%) |
Oct 21, 2003 | 19.56 | 19.72 | 19.53 | 19.69 | 1,411,123 | +0.18(+0.91%) |
Oct 20, 2003 | 19.46 | 19.52 | 19.26 | 19.52 | 793,016 | +0.15(+0.77%) |
Oct 17, 2003 | 19.50 | 19.57 | 19.30 | 19.37 | 1,118,445 | -0.14(-0.71%) |
Oct 16, 2003 | 19.53 | 19.52 | 19.30 | 19.50 | 827,684 | -0.02(-0.12%) |
Oct 15, 2003 | 19.52 | 19.57 | 19.38 | 19.53 | 846,673 | +0.08(+0.41%) |
Oct 14, 2003 | 19.34 | 19.47 | 19.30 | 19.45 | 993,186 | -0.11(-0.56%) |
Oct 13, 2003 | 19.34 | 19.60 | 19.47 | 19.56 | 703,296 | +0.21(+1.10%) |
Oct 10, 2003 | 19.33 | 19.42 | 19.25 | 19.34 | 694,237 | -0.03(-0.18%) |
Oct 09, 2003 | 19.67 | 19.67 | 19.23 | 19.38 | 1,142,835 | -0.10(-0.53%) |
Oct 08, 2003 | 19.52 | 19.54 | 19.28 | 19.48 | 977,681 | -0.03(-0.18%) |
Oct 07, 2003 | 19.49 | 19.56 | 19.29 | 19.52 | 1,573,315 | +0.03(+0.15%) |
Oct 06, 2003 | 19.52 | 19.60 | 19.50 | 19.49 | 890,923 | -0.03(-0.18%) |
Oct 03, 2003 | 19.57 | 19.77 | 19.52 | 19.52 | 1,788,816 | +0.17(+0.89%) |
Oct 02, 2003 | 19.34 | 19.40 | 19.29 | 19.35 | 1,569,134 | -0.07(-0.38%) |
Oct 01, 2003 | 19.11 | 19.52 | 19.11 | 19.42 | 2,462,671 | +0.28(+1.47%) |
Sep 30, 2003 | 18.91 | 19.14 | 18.71 | 19.14 | 2,514,586 | +0.25(+1.31%) |
Sep 29, 2003 | 19.01 | 19.01 | 18.88 | 18.90 | 1,155,901 | -0.09(-0.45%) |
Sep 26, 2003 | 18.97 | 19.13 | 18.94 | 18.98 | 1,206,423 | -0.07(-0.36%) |
Sep 25, 2003 | 19.06 | 19.25 | 19.03 | 19.05 | 1,884,981 | +0.07(+0.39%) |
Sep 24, 2003 | 19.06 | 19.14 | 18.96 | 18.98 | 1,777,318 | -0.20(-1.02%) |
Sep 23, 2003 | 19.25 | 19.26 | 19.09 | 19.17 | 1,053,638 | -0.08(-0.42%) |
Sep 22, 2003 | 19.00 | 19.25 | 19.00 | 19.25 | 1,497,184 | +0.13(+0.66%) |
Sep 19, 2003 | 19.41 | 19.41 | 19.02 | 19.13 | 2,159,889 | -0.34(-1.74%) |
Sep 18, 2003 | 19.28 | 19.48 | 19.28 | 19.46 | 1,503,455 | +0.32(+1.68%) |
Sep 17, 2003 | 19.38 | 19.42 | 19.14 | 19.14 | 1,623,662 | -0.29(-1.48%) |
Sep 16, 2003 | 19.27 | 19.43 | 19.24 | 19.43 | 1,747,702 | +0.11(+0.59%) |
Sep 15, 2003 | 19.20 | 19.32 | 19.09 | 19.32 | 2,222,780 | +0.18(+0.93%) |
Sep 12, 2003 | 19.20 | 19.20 | 18.99 | 19.14 | 1,459,031 | -0.06(-0.33%) |
Sep 11, 2003 | 19.23 | 19.29 | 19.07 | 19.20 | 1,598,053 | +0.01(+0.03%) |
Sep 10, 2003 | 19.13 | 19.30 | 19.10 | 19.19 | 1,371,750 | +0.11(+0.57%) |
Sep 09, 2003 | 18.97 | 19.15 | 18.86 | 19.09 | 1,744,914 | +0.03(+0.18%) |
Sep 08, 2003 | 19.03 | 19.11 | 18.96 | 19.05 | 1,251,892 | +0.00(+0.00%) |
Sep 05, 2003 | 19.10 | 19.14 | 18.94 | 19.05 | 1,626,798 | -0.06(-0.30%) |
Sep 04, 2003 | 19.13 | 19.22 | 19.01 | 19.11 | 1,318,964 | -0.02(-0.12%) |
Sep 03, 2003 | 19.41 | 19.41 | 19.09 | 19.13 | 2,652,040 | -0.22(-1.13%) |
Sep 02, 2003 | 19.24 | 19.42 | 19.11 | 19.35 | 3,040,360 | +0.10(+0.54%) |
Aug 29, 2003 | 19.09 | 19.28 | 19.07 | 19.25 | 1,074,195 | +0.05(+0.27%) |
Aug 28, 2003 | 19.19 | 19.23 | 18.93 | 19.19 | 2,141,771 | -0.02(-0.09%) |
Aug 27, 2003 | 19.22 | 19.24 | 19.09 | 19.21 | 1,674,010 | -0.16(-0.83%) |
Aug 26, 2003 | 19.25 | 19.38 | 19.03 | 19.37 | 1,540,911 | +0.09(+0.45%) |
Aug 25, 2003 | 19.06 | 19.29 | 19.06 | 19.29 | 1,304,853 | +0.22(+1.17%) |
Aug 22, 2003 | 19.11 | 19.16 | 18.99 | 19.06 | 1,679,236 | -0.05(-0.24%) |
Aug 21, 2003 | 19.33 | 19.43 | 19.07 | 19.11 | 1,567,391 | -0.22(-1.16%) |
Aug 20, 2003 | 19.28 | 19.37 | 19.22 | 19.33 | 1,292,135 | +0.05(+0.24%) |
Aug 19, 2003 | 19.36 | 19.40 | 19.17 | 19.29 | 1,056,251 | -0.07(-0.39%) |
Aug 18, 2003 | 19.44 | 19.57 | 19.34 | 19.36 | 649,465 | -0.14(-0.71%) |
Aug 15, 2003 | 19.46 | 19.50 | 19.23 | 19.50 | 518,805 | +0.05(+0.27%) |
Aug 14, 2003 | 19.33 | 19.50 | 19.26 | 19.45 | 1,074,369 | +0.11(+0.59%) |
Aug 13, 2003 | 19.40 | 19.41 | 19.24 | 19.33 | 1,030,468 | +0.02(+0.09%) |
Aug 12, 2003 | 19.39 | 19.43 | 19.21 | 19.32 | 1,228,025 | -0.07(-0.38%) |
Aug 11, 2003 | 19.44 | 19.48 | 19.17 | 19.39 | 1,080,641 | -0.01(-0.06%) |
Aug 08, 2003 | 19.35 | 19.49 | 19.26 | 19.40 | 772,110 | +0.21(+1.11%) |
Aug 07, 2003 | 19.40 | 19.42 | 19.11 | 19.19 | 1,662,860 | -0.17(-0.89%) |
Aug 06, 2003 | 19.17 | 19.48 | 19.08 | 19.36 | 1,481,679 | +0.05(+0.27%) |
Aug 05, 2003 | 19.55 | 19.63 | 19.26 | 19.31 | 1,267,571 | -0.32(-1.64%) |
Aug 04, 2003 | 19.66 | 19.75 | 19.45 | 19.63 | 1,703,800 | -0.03(-0.15%) |