Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2003 | 19.52 | 19.93 | 19.60 | 19.89 | 2,908,052 | +0.38(+1.93%) |
Oct 30, 2003 | 20.32 | 20.38 | 19.37 | 19.52 | 4,389,154 | -0.66(-3.25%) |
Oct 29, 2003 | 20.07 | 20.38 | 19.81 | 20.17 | 3,759,553 | -0.50(-2.43%) |
Oct 28, 2003 | 20.39 | 20.68 | 20.24 | 20.68 | 2,837,715 | +0.29(+1.40%) |
Oct 27, 2003 | 20.21 | 20.56 | 20.21 | 20.39 | 2,667,243 | +0.25(+1.25%) |
Oct 24, 2003 | 20.87 | 20.87 | 20.05 | 20.14 | 3,243,553 | -0.79(-3.77%) |
Oct 23, 2003 | 20.61 | 21.03 | 20.46 | 20.93 | 2,268,424 | +0.32(+1.56%) |
Oct 22, 2003 | 20.87 | 20.93 | 20.59 | 20.61 | 2,637,876 | -0.56(-2.64%) |
Oct 21, 2003 | 21.61 | 21.66 | 20.94 | 21.17 | 2,841,153 | -0.39(-1.81%) |
Oct 20, 2003 | 21.64 | 21.64 | 21.47 | 21.56 | 2,424,284 | +0.06(+0.26%) |
Oct 17, 2003 | 21.99 | 21.99 | 21.50 | 21.50 | 1,837,803 | -0.52(-2.35%) |
Oct 16, 2003 | 21.63 | 22.00 | 21.58 | 22.02 | 1,780,931 | +0.41(+1.91%) |
Oct 15, 2003 | 21.85 | 21.92 | 21.47 | 21.61 | 1,813,307 | -0.10(-0.45%) |
Oct 14, 2003 | 21.78 | 21.89 | 21.35 | 21.70 | 2,968,076 | +0.01(+0.03%) |
Oct 13, 2003 | 21.29 | 21.71 | 21.29 | 21.70 | 2,392,482 | +0.45(+2.14%) |
Oct 10, 2003 | 21.57 | 21.64 | 21.22 | 21.24 | 3,145,854 | -0.33(-1.52%) |
Oct 09, 2003 | 21.99 | 22.58 | 21.49 | 21.57 | 6,391,699 | +0.00(+0.00%) |
Oct 08, 2003 | 21.71 | 21.92 | 21.39 | 21.57 | 5,740,181 | +0.47(+2.25%) |
Oct 07, 2003 | 20.49 | 21.11 | 20.38 | 21.10 | 2,555,935 | +0.61(+2.96%) |
Oct 06, 2003 | 20.31 | 20.50 | 20.01 | 20.49 | 1,794,254 | +0.06(+0.27%) |
Oct 03, 2003 | 20.45 | 20.94 | 20.44 | 20.43 | 3,174,075 | -0.02(-0.10%) |
Oct 02, 2003 | 20.49 | 20.59 | 19.90 | 20.45 | 4,947,271 | +0.03(+0.17%) |
Oct 01, 2003 | 19.44 | 20.45 | 19.41 | 20.42 | 3,075,803 | +1.07(+5.56%) |
Sep 30, 2003 | 19.32 | 19.58 | 18.74 | 19.34 | 2,813,648 | +0.08(+0.44%) |
Sep 29, 2003 | 19.72 | 19.73 | 18.97 | 19.26 | 3,495,107 | -0.36(-1.81%) |
Sep 26, 2003 | 19.96 | 20.10 | 19.52 | 19.62 | 2,342,916 | -0.34(-1.71%) |
Sep 25, 2003 | 20.00 | 20.15 | 19.89 | 19.96 | 2,332,745 | -0.01(-0.04%) |
Sep 24, 2003 | 20.56 | 20.56 | 19.94 | 19.96 | 1,948,252 | -0.52(-2.56%) |
Sep 23, 2003 | 20.33 | 20.57 | 20.33 | 20.49 | 897,915 | +0.09(+0.44%) |
Sep 22, 2003 | 20.58 | 20.70 | 20.05 | 20.40 | 1,561,466 | -0.18(-0.88%) |
Sep 19, 2003 | 20.83 | 20.99 | 20.49 | 20.58 | 2,392,482 | -0.47(-2.25%) |
Sep 18, 2003 | 21.29 | 21.36 | 20.94 | 21.05 | 3,057,610 | -0.23(-1.08%) |
Sep 17, 2003 | 20.52 | 21.50 | 20.84 | 21.28 | 7,553,775 | +0.77(+3.74%) |
Sep 16, 2003 | 19.49 | 20.52 | 19.41 | 20.52 | 3,629,909 | +1.03(+5.26%) |
Sep 15, 2003 | 19.36 | 19.69 | 19.36 | 19.49 | 1,061,367 | +0.15(+0.79%) |
Sep 12, 2003 | 19.30 | 19.41 | 18.99 | 19.34 | 1,940,803 | +0.03(+0.18%) |
Sep 11, 2003 | 19.37 | 19.50 | 19.21 | 19.30 | 2,517,686 | +0.07(+0.36%) |
Sep 10, 2003 | 18.80 | 19.58 | 18.78 | 19.23 | 4,007,096 | +0.54(+2.91%) |
Sep 09, 2003 | 19.02 | 19.17 | 18.69 | 18.69 | 4,528,827 | -0.51(-2.65%) |
Sep 08, 2003 | 19.24 | 19.26 | 18.91 | 19.20 | 3,140,410 | -0.01(-0.07%) |
Sep 05, 2003 | 19.93 | 19.93 | 19.10 | 19.21 | 3,017,642 | -0.72(-3.61%) |
Sep 04, 2003 | 19.65 | 20.58 | 19.65 | 19.93 | 4,193,469 | -0.91(-4.35%) |
Sep 03, 2003 | 21.07 | 21.23 | 20.62 | 20.84 | 2,340,051 | -0.20(-0.93%) |
Sep 02, 2003 | 21.36 | 21.63 | 20.73 | 21.03 | 2,794,309 | -0.22(-1.02%) |
Aug 29, 2003 | 20.93 | 21.28 | 20.91 | 21.25 | 1,371,942 | +0.33(+1.57%) |
Aug 28, 2003 | 20.36 | 21.03 | 20.28 | 20.92 | 1,895,534 | +0.69(+3.42%) |
Aug 27, 2003 | 19.89 | 20.30 | 19.71 | 20.23 | 1,623,639 | +0.34(+1.68%) |
Aug 26, 2003 | 19.97 | 20.02 | 19.52 | 19.89 | 2,440,758 | -0.12(-0.59%) |
Aug 25, 2003 | 20.33 | 20.56 | 19.93 | 20.01 | 1,416,350 | -0.24(-1.21%) |
Aug 22, 2003 | 20.45 | 20.74 | 20.12 | 20.26 | 1,606,591 | -0.08(-0.41%) |
Aug 21, 2003 | 20.38 | 20.41 | 20.17 | 20.34 | 1,426,665 | +0.03(+0.17%) |
Aug 20, 2003 | 20.37 | 20.56 | 19.87 | 20.31 | 1,802,992 | -0.06(-0.31%) |
Aug 19, 2003 | 20.74 | 20.74 | 20.03 | 20.37 | 1,094,602 | +0.03(+0.17%) |
Aug 18, 2003 | 20.06 | 20.59 | 19.92 | 20.33 | 1,784,226 | +0.42(+2.10%) |
Aug 15, 2003 | 19.68 | 20.01 | 19.48 | 19.92 | 1,182,417 | +0.24(+1.24%) |
Aug 14, 2003 | 20.19 | 20.47 | 19.67 | 19.67 | 2,812,645 | -0.47(-2.36%) |
Aug 13, 2003 | 20.50 | 20.50 | 19.62 | 20.15 | 6,195,871 | -0.35(-1.70%) |
Aug 12, 2003 | 19.96 | 20.58 | 19.85 | 20.50 | 2,472,418 | +0.55(+2.77%) |
Aug 11, 2003 | 20.21 | 20.22 | 19.84 | 19.94 | 2,557,797 | -0.31(-1.52%) |
Aug 08, 2003 | 20.42 | 20.42 | 19.87 | 20.25 | 2,550,777 | +0.11(+0.55%) |
Aug 07, 2003 | 21.61 | 21.61 | 19.57 | 20.14 | 9,165,094 | -1.51(-6.97%) |
Aug 06, 2003 | 21.57 | 21.95 | 21.37 | 21.65 | 2,208,258 | +0.08(+0.36%) |
Aug 05, 2003 | 21.96 | 21.96 | 21.36 | 21.57 | 2,414,686 | -0.31(-1.44%) |
Aug 04, 2003 | 22.02 | 22.13 | 21.30 | 21.88 | 2,431,877 | -0.20(-0.89%) |