Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2003 | 24.94 | 25.37 | 24.94 | 25.23 | 867,349 | +0.15(+0.60%) |
Oct 30, 2003 | 25.10 | 25.28 | 24.68 | 25.08 | 1,292,551 | +0.09(+0.37%) |
Oct 29, 2003 | 24.88 | 25.28 | 24.78 | 24.98 | 1,711,030 | -0.10(-0.40%) |
Oct 28, 2003 | 24.95 | 25.24 | 24.65 | 25.08 | 2,952,603 | +1.24(+5.18%) |
Oct 27, 2003 | 22.78 | 23.99 | 22.78 | 23.85 | 2,140,014 | +1.06(+4.67%) |
Oct 24, 2003 | 22.71 | 22.85 | 22.53 | 22.78 | 1,170,425 | -0.07(-0.31%) |
Oct 23, 2003 | 22.71 | 23.06 | 22.50 | 22.86 | 1,014,545 | +0.01(+0.06%) |
Oct 22, 2003 | 22.81 | 23.08 | 22.17 | 22.84 | 1,758,929 | +0.04(+0.16%) |
Oct 21, 2003 | 22.80 | 22.80 | 22.65 | 22.81 | 936,116 | +0.01(+0.03%) |
Oct 20, 2003 | 22.31 | 22.81 | 22.31 | 22.80 | 1,817,891 | +0.49(+2.18%) |
Oct 17, 2003 | 22.49 | 22.64 | 22.32 | 22.31 | 1,146,756 | -0.16(-0.73%) |
Oct 16, 2003 | 22.42 | 22.56 | 22.16 | 22.48 | 635,001 | +0.16(+0.74%) |
Oct 15, 2003 | 22.69 | 22.69 | 21.86 | 22.31 | 1,189,892 | -0.24(-1.05%) |
Oct 14, 2003 | 22.43 | 22.56 | 22.28 | 22.55 | 646,205 | +0.19(+0.83%) |
Oct 13, 2003 | 21.63 | 22.38 | 21.81 | 22.36 | 1,001,380 | +0.73(+3.37%) |
Oct 10, 2003 | 21.72 | 21.99 | 21.65 | 21.63 | 612,873 | -0.09(-0.39%) |
Oct 09, 2003 | 21.24 | 22.08 | 21.16 | 21.72 | 1,192,693 | +0.66(+3.12%) |
Oct 08, 2003 | 21.21 | 21.23 | 21.03 | 21.06 | 492,987 | -0.19(-0.87%) |
Oct 07, 2003 | 21.18 | 21.35 | 20.64 | 21.25 | 849,703 | +0.07(+0.34%) |
Oct 06, 2003 | 20.99 | 21.31 | 20.75 | 21.18 | 566,515 | +0.19(+0.88%) |
Oct 03, 2003 | 21.42 | 21.51 | 20.97 | 20.99 | 2,142,255 | +0.46(+2.26%) |
Oct 02, 2003 | 20.06 | 20.71 | 19.94 | 20.53 | 3,483,405 | +0.75(+3.79%) |
Oct 01, 2003 | 19.26 | 19.89 | 19.24 | 19.78 | 2,135,392 | +0.51(+2.67%) |
Sep 30, 2003 | 19.21 | 19.39 | 18.86 | 19.26 | 1,777,416 | +0.00(+0.00%) |
Sep 29, 2003 | 19.28 | 19.49 | 19.10 | 19.26 | 1,115,944 | -0.01(-0.07%) |
Sep 26, 2003 | 19.74 | 19.88 | 19.24 | 19.28 | 1,358,516 | -0.54(-2.74%) |
Sep 25, 2003 | 20.14 | 20.22 | 19.79 | 19.82 | 1,416,638 | -0.14(-0.68%) |
Sep 24, 2003 | 20.86 | 20.86 | 19.95 | 19.96 | 1,813,830 | -0.87(-4.18%) |
Sep 23, 2003 | 20.70 | 20.88 | 20.48 | 20.83 | 876,733 | +0.22(+1.07%) |
Sep 22, 2003 | 20.88 | 20.88 | 20.49 | 20.61 | 2,894,341 | -1.12(-5.16%) |
Sep 19, 2003 | 21.99 | 21.99 | 21.62 | 21.73 | 1,353,334 | -0.12(-0.56%) |
Sep 18, 2003 | 22.13 | 22.13 | 21.73 | 21.85 | 1,270,983 | -0.10(-0.46%) |
Sep 17, 2003 | 21.85 | 22.22 | 21.85 | 21.95 | 1,713,551 | +0.19(+0.89%) |
Sep 16, 2003 | 21.14 | 21.73 | 20.98 | 21.76 | 1,378,124 | +0.61(+2.87%) |
Sep 15, 2003 | 21.02 | 21.18 | 20.86 | 21.15 | 656,569 | +0.04(+0.20%) |
Sep 12, 2003 | 20.78 | 21.20 | 20.40 | 21.11 | 1,422,101 | +0.26(+1.23%) |
Sep 11, 2003 | 20.46 | 21.06 | 20.44 | 20.85 | 1,117,485 | +0.34(+1.67%) |
Sep 10, 2003 | 20.60 | 20.72 | 20.35 | 20.51 | 2,187,072 | -0.24(-1.14%) |
Sep 09, 2003 | 21.39 | 21.39 | 20.66 | 20.74 | 2,448,551 | -0.65(-3.04%) |
Sep 08, 2003 | 21.56 | 21.58 | 21.17 | 21.39 | 1,455,993 | -0.24(-1.12%) |
Sep 05, 2003 | 22.09 | 22.10 | 21.52 | 21.63 | 1,429,523 | -0.54(-2.42%) |
Sep 04, 2003 | 22.63 | 22.63 | 21.98 | 22.17 | 2,427,543 | -0.54(-2.36%) |
Sep 03, 2003 | 22.28 | 22.85 | 22.20 | 22.71 | 1,921,390 | +0.45(+2.02%) |
Sep 02, 2003 | 21.99 | 22.31 | 21.88 | 22.26 | 1,063,144 | +0.40(+1.83%) |
Aug 29, 2003 | 21.99 | 22.03 | 21.66 | 21.86 | 614,413 | -0.12(-0.55%) |
Aug 28, 2003 | 21.56 | 22.00 | 21.42 | 21.98 | 1,133,591 | +0.52(+2.43%) |
Aug 27, 2003 | 21.43 | 21.52 | 21.26 | 21.46 | 922,951 | +0.02(+0.10%) |
Aug 26, 2003 | 21.30 | 21.43 | 20.82 | 21.43 | 1,496,609 | +0.06(+0.27%) |
Aug 25, 2003 | 21.38 | 21.46 | 21.13 | 21.38 | 1,370,001 | -0.01(-0.03%) |
Aug 22, 2003 | 21.99 | 22.05 | 21.10 | 21.38 | 1,717,473 | -0.39(-1.80%) |
Aug 21, 2003 | 21.65 | 22.13 | 21.64 | 21.78 | 2,625,438 | +0.14(+0.63%) |
Aug 20, 2003 | 21.33 | 21.64 | 20.96 | 21.64 | 1,414,118 | +0.34(+1.61%) |
Aug 19, 2003 | 21.11 | 21.63 | 21.11 | 21.30 | 1,052,360 | +0.19(+0.91%) |
Aug 18, 2003 | 21.28 | 21.43 | 21.10 | 21.11 | 1,595,627 | +0.31(+1.48%) |
Aug 15, 2003 | 20.35 | 20.98 | 20.32 | 20.80 | 655,729 | +0.33(+1.60%) |
Aug 14, 2003 | 20.17 | 20.49 | 20.02 | 20.47 | 833,877 | +0.23(+1.13%) |
Aug 13, 2003 | 20.21 | 20.64 | 20.11 | 20.24 | 1,225,046 | -0.03(-0.14%) |
Aug 12, 2003 | 19.85 | 20.29 | 19.82 | 20.27 | 895,920 | +0.39(+1.98%) |
Aug 11, 2003 | 19.71 | 20.17 | 19.69 | 19.88 | 740,041 | +0.09(+0.43%) |
Aug 08, 2003 | 19.47 | 19.84 | 19.46 | 19.79 | 862,448 | +0.35(+1.80%) |
Aug 07, 2003 | 19.36 | 19.66 | 19.09 | 19.44 | 1,624,618 | +0.02(+0.11%) |
Aug 06, 2003 | 19.06 | 19.67 | 19.06 | 19.42 | 1,307,677 | +0.19(+1.00%) |
Aug 05, 2003 | 19.46 | 19.67 | 19.16 | 19.23 | 1,739,181 | -0.18(-0.92%) |
Aug 04, 2003 | 19.74 | 19.81 | 19.21 | 19.41 | 1,456,274 | -0.30(-1.52%) |