Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2003 | 24.95 | 25.38 | 24.90 | 25.36 | 5,486,850 | +0.46(+1.84%) |
Oct 30, 2003 | 25.26 | 25.58 | 24.41 | 24.90 | 5,768,339 | -0.36(-1.42%) |
Oct 29, 2003 | 24.85 | 25.34 | 24.70 | 25.26 | 7,023,205 | +0.39(+1.58%) |
Oct 28, 2003 | 24.13 | 24.86 | 24.08 | 24.86 | 5,645,502 | +0.62(+2.54%) |
Oct 27, 2003 | 24.14 | 24.39 | 24.08 | 24.25 | 3,375,021 | +0.13(+0.53%) |
Oct 24, 2003 | 24.16 | 24.30 | 23.61 | 24.12 | 4,559,675 | -0.24(-1.00%) |
Oct 23, 2003 | 24.18 | 24.50 | 24.08 | 24.36 | 4,004,674 | +0.13(+0.53%) |
Oct 22, 2003 | 24.21 | 24.43 | 23.96 | 24.23 | 4,711,636 | -0.02(-0.09%) |
Oct 21, 2003 | 23.95 | 24.39 | 23.84 | 24.26 | 5,190,353 | +0.33(+1.37%) |
Oct 20, 2003 | 23.85 | 23.96 | 23.54 | 23.93 | 3,677,524 | +0.10(+0.42%) |
Oct 17, 2003 | 24.16 | 24.53 | 23.82 | 23.83 | 3,676,463 | -0.43(-1.77%) |
Oct 16, 2003 | 24.21 | 24.39 | 24.17 | 24.26 | 3,989,622 | +0.19(+0.80%) |
Oct 15, 2003 | 24.04 | 24.26 | 23.73 | 24.06 | 4,988,466 | +0.12(+0.51%) |
Oct 14, 2003 | 23.53 | 24.03 | 23.51 | 23.94 | 4,303,631 | +0.09(+0.36%) |
Oct 13, 2003 | 23.61 | 23.92 | 23.58 | 23.86 | 4,193,819 | +0.34(+1.46%) |
Oct 10, 2003 | 23.64 | 23.83 | 23.51 | 23.51 | 5,175,525 | -0.09(-0.36%) |
Oct 09, 2003 | 23.89 | 24.03 | 23.48 | 23.60 | 7,560,855 | +0.04(+0.18%) |
Oct 08, 2003 | 24.43 | 24.54 | 23.18 | 23.56 | 19,437,604 | -0.29(-1.23%) |
Oct 07, 2003 | 23.41 | 23.98 | 23.21 | 23.85 | 7,282,745 | +0.21(+0.91%) |
Oct 06, 2003 | 23.18 | 23.64 | 23.03 | 23.63 | 5,282,195 | +0.56(+2.42%) |
Oct 03, 2003 | 23.25 | 23.45 | 23.02 | 23.08 | 6,653,936 | +0.23(+1.00%) |
Oct 02, 2003 | 23.07 | 23.15 | 22.58 | 22.85 | 6,197,884 | -0.26(-1.11%) |
Oct 01, 2003 | 22.28 | 23.14 | 22.25 | 23.10 | 6,446,062 | +0.82(+3.69%) |
Sep 30, 2003 | 22.32 | 22.45 | 22.01 | 22.28 | 5,284,674 | -0.15(-0.67%) |
Sep 29, 2003 | 22.28 | 22.75 | 22.15 | 22.43 | 6,940,383 | +0.11(+0.51%) |
Sep 26, 2003 | 22.58 | 22.64 | 22.27 | 22.32 | 5,932,487 | -0.43(-1.89%) |
Sep 25, 2003 | 22.88 | 23.14 | 22.68 | 22.75 | 4,915,179 | -0.14(-0.63%) |
Sep 24, 2003 | 23.43 | 23.47 | 22.76 | 22.89 | 6,143,955 | -0.57(-2.42%) |
Sep 23, 2003 | 23.28 | 23.53 | 23.06 | 23.46 | 5,642,629 | +0.37(+1.62%) |
Sep 22, 2003 | 23.09 | 23.33 | 22.90 | 23.08 | 7,269,672 | -0.22(-0.95%) |
Sep 19, 2003 | 23.23 | 23.64 | 22.96 | 23.30 | 14,855,122 | +0.59(+2.61%) |
Sep 18, 2003 | 22.62 | 22.82 | 22.43 | 22.71 | 6,224,307 | +0.16(+0.70%) |
Sep 17, 2003 | 22.35 | 22.78 | 22.13 | 22.55 | 9,458,435 | +0.39(+1.78%) |
Sep 16, 2003 | 22.21 | 22.25 | 21.96 | 22.16 | 9,783,244 | +0.05(+0.23%) |
Sep 15, 2003 | 22.43 | 22.58 | 22.02 | 22.11 | 8,371,567 | -0.34(-1.53%) |
Sep 12, 2003 | 22.47 | 22.60 | 22.12 | 22.45 | 7,555,282 | -0.17(-0.76%) |
Sep 11, 2003 | 22.19 | 22.87 | 22.12 | 22.63 | 8,360,383 | +0.66(+3.00%) |
Sep 10, 2003 | 22.09 | 22.50 | 21.92 | 21.97 | 6,472,960 | -0.22(-1.00%) |
Sep 09, 2003 | 22.69 | 22.69 | 22.03 | 22.19 | 16,019,117 | -0.54(-2.36%) |
Sep 08, 2003 | 23.07 | 23.10 | 22.53 | 22.73 | 11,969,148 | -0.31(-1.34%) |
Sep 05, 2003 | 23.49 | 23.49 | 22.97 | 23.03 | 6,561,733 | -0.44(-1.89%) |
Sep 04, 2003 | 23.98 | 24.06 | 23.25 | 23.48 | 11,125,882 | -0.31(-1.32%) |
Sep 03, 2003 | 23.83 | 23.83 | 23.50 | 23.79 | 9,955,627 | +0.09(+0.39%) |
Sep 02, 2003 | 23.06 | 23.77 | 22.98 | 23.70 | 11,080,168 | +0.63(+2.73%) |
Aug 29, 2003 | 22.90 | 23.13 | 22.73 | 23.07 | 9,034,633 | +0.05(+0.22%) |
Aug 28, 2003 | 22.82 | 23.03 | 22.67 | 23.02 | 5,376,100 | +0.28(+1.23%) |
Aug 27, 2003 | 22.54 | 22.82 | 22.53 | 22.74 | 4,589,872 | +0.12(+0.54%) |
Aug 26, 2003 | 22.32 | 22.70 | 22.31 | 22.62 | 5,729,091 | +0.12(+0.54%) |
Aug 25, 2003 | 22.14 | 22.68 | 22.10 | 22.50 | 7,489,437 | +0.40(+1.81%) |
Aug 22, 2003 | 22.14 | 22.25 | 22.04 | 22.10 | 7,589,952 | +0.11(+0.49%) |
Aug 21, 2003 | 22.07 | 22.10 | 21.82 | 21.99 | 5,966,889 | +0.17(+0.79%) |
Aug 20, 2003 | 21.84 | 22.10 | 21.57 | 21.82 | 10,541,243 | +0.01(+0.03%) |
Aug 19, 2003 | 21.99 | 22.10 | 21.76 | 21.81 | 9,827,431 | -0.10(-0.46%) |
Aug 18, 2003 | 22.19 | 22.32 | 21.87 | 21.91 | 9,830,227 | -0.23(-1.03%) |
Aug 15, 2003 | 22.07 | 22.25 | 21.89 | 22.14 | 5,401,962 | +0.07(+0.32%) |
Aug 14, 2003 | 21.75 | 22.15 | 21.70 | 22.07 | 9,932,560 | +0.39(+1.82%) |
Aug 13, 2003 | 21.67 | 21.86 | 21.46 | 21.67 | 9,988,619 | +0.18(+0.83%) |
Aug 12, 2003 | 21.46 | 21.72 | 21.32 | 21.50 | 18,773,990 | +0.43(+2.04%) |
Aug 11, 2003 | 20.99 | 21.27 | 20.89 | 21.07 | 11,250,722 | +0.16(+0.79%) |
Aug 08, 2003 | 20.95 | 20.96 | 20.79 | 20.90 | 11,353,474 | +0.14(+0.65%) |
Aug 07, 2003 | 20.94 | 21.14 | 20.69 | 20.77 | 22,627,262 | +0.10(+0.48%) |
Aug 06, 2003 | 21.72 | 21.72 | 20.62 | 20.67 | 35,600,024 | -0.84(-3.89%) |
Aug 05, 2003 | 22.89 | 23.39 | 21.44 | 21.50 | 79,381,632 | -4.94(-18.67%) |
Aug 04, 2003 | 26.04 | 26.69 | 25.82 | 26.44 | 3,034,750 | +0.26(+0.98%) |