Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2003 | 21.57 | 21.62 | 21.26 | 21.49 | 4,312,495 | -0.08(-0.38%) |
Oct 30, 2003 | 21.32 | 21.70 | 21.32 | 21.57 | 4,719,877 | +0.44(+2.09%) |
Oct 29, 2003 | 20.98 | 21.25 | 20.91 | 21.13 | 4,833,079 | -0.04(-0.21%) |
Oct 28, 2003 | 20.69 | 21.18 | 20.64 | 21.17 | 7,185,966 | +0.43(+2.05%) |
Oct 27, 2003 | 20.94 | 21.52 | 20.65 | 20.75 | 6,313,685 | -0.24(-1.14%) |
Oct 24, 2003 | 21.18 | 21.19 | 20.85 | 20.99 | 3,372,806 | -0.31(-1.46%) |
Oct 23, 2003 | 21.17 | 21.47 | 21.11 | 21.30 | 2,915,234 | +0.13(+0.62%) |
Oct 22, 2003 | 21.41 | 21.44 | 21.16 | 21.17 | 3,019,644 | -0.31(-1.42%) |
Oct 21, 2003 | 21.83 | 21.83 | 21.47 | 21.47 | 3,345,696 | -0.17(-0.81%) |
Oct 20, 2003 | 21.44 | 21.66 | 21.35 | 21.65 | 2,902,229 | +0.20(+0.94%) |
Oct 17, 2003 | 21.73 | 21.81 | 21.42 | 21.44 | 3,033,382 | -0.29(-1.33%) |
Oct 16, 2003 | 21.52 | 21.67 | 21.52 | 21.73 | 4,681,227 | +0.31(+1.43%) |
Oct 15, 2003 | 21.56 | 21.64 | 21.31 | 21.43 | 4,525,711 | -0.03(-0.15%) |
Oct 14, 2003 | 21.37 | 21.42 | 21.18 | 21.46 | 3,954,388 | +0.09(+0.43%) |
Oct 13, 2003 | 20.92 | 21.38 | 21.08 | 21.37 | 4,890,596 | +0.45(+2.14%) |
Oct 10, 2003 | 21.22 | 21.66 | 20.87 | 20.92 | 6,031,778 | -0.30(-1.41%) |
Oct 09, 2003 | 21.59 | 21.62 | 21.23 | 21.22 | 4,758,344 | -0.23(-1.09%) |
Oct 08, 2003 | 21.48 | 21.59 | 21.40 | 21.45 | 3,691,348 | +0.19(+0.87%) |
Oct 07, 2003 | 21.29 | 21.38 | 21.11 | 21.27 | 4,156,063 | -0.02(-0.10%) |
Oct 06, 2003 | 21.29 | 21.41 | 21.24 | 21.29 | 3,425,744 | +0.07(+0.31%) |
Oct 03, 2003 | 21.30 | 21.82 | 21.24 | 21.23 | 8,236,842 | -0.35(-1.62%) |
Oct 02, 2003 | 21.26 | 21.64 | 21.21 | 21.57 | 4,565,827 | +0.08(+0.38%) |
Oct 01, 2003 | 21.48 | 21.52 | 21.15 | 21.49 | 7,093,462 | +0.19(+0.90%) |
Sep 30, 2003 | 21.54 | 21.54 | 21.08 | 21.30 | 4,158,262 | -0.24(-1.12%) |
Sep 29, 2003 | 21.22 | 21.58 | 21.04 | 21.54 | 3,307,229 | +0.32(+1.52%) |
Sep 26, 2003 | 21.35 | 21.48 | 21.18 | 21.22 | 4,000,914 | -0.17(-0.79%) |
Sep 25, 2003 | 21.78 | 21.78 | 21.39 | 21.39 | 3,946,328 | -0.33(-1.53%) |
Sep 24, 2003 | 22.07 | 22.06 | 21.60 | 21.72 | 3,982,230 | -0.35(-1.58%) |
Sep 23, 2003 | 22.04 | 22.13 | 21.86 | 22.07 | 3,106,652 | +0.03(+0.15%) |
Sep 22, 2003 | 22.19 | 22.24 | 21.98 | 22.04 | 3,597,562 | -0.32(-1.44%) |
Sep 19, 2003 | 22.38 | 22.60 | 22.13 | 22.36 | 6,262,396 | -0.02(-0.10%) |
Sep 18, 2003 | 22.09 | 22.38 | 22.00 | 22.38 | 3,272,426 | +0.29(+1.33%) |
Sep 17, 2003 | 22.25 | 22.28 | 22.05 | 22.09 | 3,043,640 | -0.29(-1.32%) |
Sep 16, 2003 | 21.74 | 22.39 | 22.01 | 22.38 | 6,040,388 | +0.64(+2.96%) |
Sep 15, 2003 | 21.89 | 21.97 | 21.57 | 21.74 | 3,096,028 | -0.20(-0.90%) |
Sep 12, 2003 | 21.71 | 21.95 | 21.48 | 21.94 | 3,543,342 | +0.16(+0.73%) |
Sep 11, 2003 | 21.62 | 21.90 | 21.52 | 21.78 | 3,000,960 | +0.25(+1.17%) |
Sep 10, 2003 | 22.11 | 22.16 | 21.53 | 21.53 | 5,668,908 | -0.66(-2.95%) |
Sep 09, 2003 | 21.71 | 22.37 | 21.71 | 22.18 | 5,694,370 | +0.34(+1.57%) |
Sep 08, 2003 | 21.67 | 22.00 | 21.56 | 21.84 | 3,432,338 | +0.19(+0.88%) |
Sep 05, 2003 | 21.56 | 21.72 | 21.43 | 21.65 | 3,427,942 | -0.16(-0.73%) |
Sep 04, 2003 | 22.02 | 22.03 | 21.68 | 21.80 | 4,262,855 | -0.36(-1.63%) |
Sep 03, 2003 | 22.20 | 22.36 | 21.94 | 22.16 | 4,002,746 | -0.16(-0.71%) |
Sep 02, 2003 | 21.65 | 22.36 | 21.64 | 22.32 | 6,151,026 | +0.19(+0.84%) |
Aug 29, 2003 | 22.32 | 22.32 | 21.91 | 22.14 | 2,968,905 | -0.19(-0.86%) |
Aug 28, 2003 | 22.24 | 22.35 | 21.85 | 22.33 | 3,525,391 | +0.27(+1.21%) |
Aug 27, 2003 | 21.84 | 22.14 | 21.76 | 22.06 | 2,647,066 | +0.12(+0.55%) |
Aug 26, 2003 | 21.74 | 21.97 | 21.58 | 21.94 | 3,162,521 | +0.00(+0.00%) |
Aug 25, 2003 | 22.11 | 22.18 | 21.79 | 21.94 | 3,756,925 | -0.22(-1.01%) |
Aug 22, 2003 | 22.48 | 22.55 | 22.08 | 22.16 | 3,388,925 | -0.22(-0.98%) |
Aug 21, 2003 | 22.55 | 22.63 | 22.35 | 22.38 | 4,586,526 | +0.02(+0.10%) |
Aug 20, 2003 | 22.62 | 22.62 | 22.31 | 22.36 | 4,885,284 | -0.26(-1.16%) |
Aug 19, 2003 | 22.30 | 22.66 | 22.09 | 22.62 | 6,622,152 | +0.14(+0.61%) |
Aug 18, 2003 | 22.36 | 22.50 | 22.19 | 22.49 | 4,189,401 | +0.27(+1.20%) |
Aug 15, 2003 | 22.38 | 22.38 | 22.01 | 22.22 | 2,885,010 | -0.05(-0.24%) |
Aug 14, 2003 | 21.80 | 22.32 | 21.76 | 22.27 | 6,380,544 | +0.61(+2.80%) |
Aug 13, 2003 | 21.73 | 21.74 | 21.50 | 21.67 | 3,953,655 | -0.01(-0.05%) |
Aug 12, 2003 | 21.59 | 21.68 | 21.39 | 21.68 | 3,420,981 | +0.17(+0.79%) |
Aug 11, 2003 | 21.32 | 21.60 | 21.21 | 21.51 | 4,104,042 | +0.28(+1.34%) |
Aug 08, 2003 | 20.88 | 21.24 | 20.77 | 21.23 | 3,584,740 | +0.34(+1.65%) |
Aug 07, 2003 | 20.75 | 20.92 | 20.63 | 20.88 | 3,293,308 | +0.06(+0.29%) |
Aug 06, 2003 | 20.83 | 20.95 | 20.70 | 20.82 | 3,416,035 | -0.10(-0.50%) |
Aug 05, 2003 | 21.32 | 21.32 | 20.91 | 20.93 | 3,453,586 | -0.32(-1.49%) |
Aug 04, 2003 | 21.16 | 21.32 | 20.90 | 21.24 | 3,782,569 | -0.05(-0.23%) |