Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2003 | 20.86 | 20.76 | 20.45 | 20.76 | 3,330,282 | -0.11(-0.51%) |
Oct 30, 2003 | 20.81 | 21.01 | 20.74 | 20.86 | 1,555,249 | -0.08(-0.36%) |
Oct 29, 2003 | 20.94 | 21.03 | 20.82 | 20.94 | 2,338,938 | -0.08(-0.39%) |
Oct 28, 2003 | 21.07 | 21.19 | 20.96 | 21.02 | 1,764,977 | +0.00(+0.00%) |
Oct 27, 2003 | 21.15 | 21.20 | 20.93 | 21.02 | 969,476 | -0.06(-0.27%) |
Oct 24, 2003 | 21.02 | 21.13 | 20.89 | 21.08 | 1,253,105 | -0.04(-0.18%) |
Oct 23, 2003 | 21.02 | 21.27 | 21.00 | 21.11 | 1,730,661 | -0.02(-0.09%) |
Oct 22, 2003 | 21.30 | 21.48 | 21.02 | 21.13 | 1,145,049 | -0.36(-1.69%) |
Oct 21, 2003 | 21.35 | 21.53 | 21.32 | 21.50 | 1,292,848 | +0.19(+0.91%) |
Oct 20, 2003 | 21.24 | 21.30 | 21.02 | 21.30 | 726,549 | +0.16(+0.77%) |
Oct 17, 2003 | 21.29 | 21.36 | 21.07 | 21.14 | 1,024,702 | -0.15(-0.71%) |
Oct 16, 2003 | 21.31 | 21.30 | 21.07 | 21.29 | 758,311 | -0.02(-0.12%) |
Oct 15, 2003 | 21.30 | 21.36 | 21.16 | 21.31 | 775,709 | +0.09(+0.41%) |
Oct 14, 2003 | 21.11 | 21.25 | 21.06 | 21.23 | 909,942 | -0.12(-0.56%) |
Oct 13, 2003 | 21.11 | 21.40 | 21.25 | 21.35 | 644,349 | +0.23(+1.10%) |
Oct 10, 2003 | 21.09 | 21.20 | 21.01 | 21.11 | 636,049 | -0.04(-0.18%) |
Oct 09, 2003 | 21.47 | 21.47 | 20.99 | 21.15 | 1,047,047 | -0.11(-0.53%) |
Oct 08, 2003 | 21.30 | 21.33 | 21.04 | 21.26 | 895,736 | -0.04(-0.18%) |
Oct 07, 2003 | 21.27 | 21.35 | 21.05 | 21.30 | 1,441,446 | +0.03(+0.15%) |
Oct 06, 2003 | 21.30 | 21.39 | 21.28 | 21.27 | 816,250 | -0.04(-0.18%) |
Oct 03, 2003 | 21.36 | 21.58 | 21.31 | 21.31 | 1,638,885 | +0.19(+0.89%) |
Oct 02, 2003 | 21.11 | 21.18 | 21.05 | 21.12 | 1,437,615 | -0.08(-0.38%) |
Oct 01, 2003 | 20.86 | 21.31 | 20.86 | 21.20 | 2,256,260 | +0.31(+1.47%) |
Sep 30, 2003 | 20.64 | 20.89 | 20.42 | 20.89 | 2,303,824 | +0.27(+1.31%) |
Sep 29, 2003 | 20.74 | 20.74 | 20.61 | 20.63 | 1,059,018 | -0.09(-0.45%) |
Sep 26, 2003 | 20.71 | 20.88 | 20.68 | 20.72 | 1,105,305 | -0.08(-0.36%) |
Sep 25, 2003 | 20.81 | 21.01 | 20.77 | 20.79 | 1,726,990 | +0.08(+0.39%) |
Sep 24, 2003 | 20.80 | 20.89 | 20.69 | 20.71 | 1,628,350 | -0.21(-1.02%) |
Sep 23, 2003 | 21.01 | 21.02 | 20.83 | 20.93 | 965,327 | -0.09(-0.42%) |
Sep 22, 2003 | 20.74 | 21.01 | 20.74 | 21.01 | 1,371,696 | +0.14(+0.66%) |
Sep 19, 2003 | 21.19 | 21.19 | 20.76 | 20.88 | 1,978,856 | -0.37(-1.74%) |
Sep 18, 2003 | 21.04 | 21.26 | 21.04 | 21.25 | 1,377,442 | +0.35(+1.68%) |
Sep 17, 2003 | 21.16 | 21.20 | 20.89 | 20.89 | 1,487,574 | -0.31(-1.48%) |
Sep 16, 2003 | 21.03 | 21.21 | 20.99 | 21.21 | 1,601,217 | +0.13(+0.59%) |
Sep 15, 2003 | 20.96 | 21.08 | 20.83 | 21.08 | 2,036,476 | +0.19(+0.93%) |
Sep 12, 2003 | 20.96 | 20.96 | 20.73 | 20.89 | 1,336,741 | -0.07(-0.33%) |
Sep 11, 2003 | 20.99 | 21.05 | 20.81 | 20.96 | 1,464,111 | +0.01(+0.03%) |
Sep 10, 2003 | 20.88 | 21.06 | 20.85 | 20.95 | 1,256,776 | +0.12(+0.57%) |
Sep 09, 2003 | 20.71 | 20.91 | 20.58 | 20.83 | 1,598,663 | +0.04(+0.18%) |
Sep 08, 2003 | 20.77 | 20.86 | 20.69 | 20.79 | 1,146,964 | +0.00(+0.00%) |
Sep 05, 2003 | 20.85 | 20.89 | 20.68 | 20.79 | 1,490,447 | -0.06(-0.30%) |
Sep 04, 2003 | 20.88 | 20.98 | 20.75 | 20.86 | 1,208,414 | -0.03(-0.12%) |
Sep 03, 2003 | 21.18 | 21.19 | 20.84 | 20.88 | 2,429,757 | -0.24(-1.13%) |
Sep 02, 2003 | 20.99 | 21.20 | 20.86 | 21.12 | 2,785,530 | +0.11(+0.54%) |
Aug 29, 2003 | 20.83 | 21.04 | 20.81 | 21.01 | 984,161 | +0.06(+0.27%) |
Aug 28, 2003 | 20.94 | 20.99 | 20.66 | 20.95 | 1,962,257 | -0.02(-0.09%) |
Aug 27, 2003 | 20.98 | 20.99 | 20.84 | 20.97 | 1,533,701 | -0.18(-0.83%) |
Aug 26, 2003 | 21.01 | 21.16 | 20.78 | 21.15 | 1,411,758 | +0.09(+0.45%) |
Aug 25, 2003 | 20.81 | 21.05 | 20.81 | 21.05 | 1,195,486 | +0.24(+1.17%) |
Aug 22, 2003 | 20.86 | 20.91 | 20.73 | 20.81 | 1,538,489 | -0.05(-0.24%) |
Aug 21, 2003 | 21.10 | 21.21 | 20.81 | 20.86 | 1,436,019 | -0.24(-1.16%) |
Aug 20, 2003 | 21.04 | 21.14 | 20.98 | 21.10 | 1,183,834 | +0.05(+0.24%) |
Aug 19, 2003 | 21.13 | 21.17 | 20.92 | 21.05 | 967,721 | -0.08(-0.39%) |
Aug 18, 2003 | 21.22 | 21.36 | 21.11 | 21.13 | 595,029 | -0.15(-0.71%) |
Aug 15, 2003 | 21.24 | 21.28 | 20.99 | 21.28 | 475,321 | +0.06(+0.27%) |
Aug 14, 2003 | 21.10 | 21.29 | 21.02 | 21.23 | 984,320 | +0.13(+0.59%) |
Aug 13, 2003 | 21.18 | 21.19 | 20.99 | 21.10 | 944,098 | +0.02(+0.09%) |
Aug 12, 2003 | 21.16 | 21.21 | 20.97 | 21.08 | 1,125,097 | -0.08(-0.39%) |
Aug 11, 2003 | 21.21 | 21.26 | 20.93 | 21.16 | 990,066 | -0.01(-0.06%) |
Aug 08, 2003 | 21.12 | 21.28 | 21.03 | 21.18 | 707,395 | +0.23(+1.11%) |
Aug 07, 2003 | 21.18 | 21.20 | 20.86 | 20.94 | 1,523,486 | -0.19(-0.89%) |
Aug 06, 2003 | 20.92 | 21.26 | 20.83 | 21.13 | 1,357,491 | +0.06(+0.27%) |
Aug 05, 2003 | 21.33 | 21.43 | 21.02 | 21.08 | 1,161,329 | -0.35(-1.64%) |
Aug 04, 2003 | 21.46 | 21.55 | 21.23 | 21.43 | 1,560,995 | -0.03(-0.15%) |