Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2003 | 20.79 | 21.08 | 20.77 | 21.02 | 1,398,347 | -0.06(-0.30%) |
Oct 30, 2003 | 21.28 | 21.32 | 21.06 | 21.09 | 969,971 | +0.08(+0.37%) |
Oct 29, 2003 | 21.34 | 21.34 | 20.86 | 21.01 | 1,277,101 | -0.33(-1.53%) |
Oct 28, 2003 | 21.05 | 21.43 | 20.98 | 21.34 | 1,837,428 | +0.21(+1.01%) |
Oct 27, 2003 | 21.18 | 21.33 | 21.11 | 21.12 | 1,377,762 | +0.26(+1.23%) |
Oct 24, 2003 | 21.02 | 21.02 | 20.77 | 20.86 | 994,055 | -0.16(-0.74%) |
Oct 23, 2003 | 20.74 | 21.11 | 20.72 | 21.02 | 2,878,418 | +0.17(+0.82%) |
Oct 22, 2003 | 20.94 | 20.98 | 20.67 | 20.85 | 2,459,717 | -0.49(-2.28%) |
Oct 21, 2003 | 21.20 | 21.37 | 21.13 | 21.34 | 1,681,393 | +0.19(+0.90%) |
Oct 20, 2003 | 21.11 | 21.13 | 21.05 | 21.15 | 898,129 | +0.08(+0.39%) |
Oct 17, 2003 | 21.08 | 21.19 | 21.00 | 21.06 | 1,594,112 | +0.00(+0.02%) |
Oct 16, 2003 | 20.91 | 21.11 | 20.91 | 21.06 | 1,363,353 | -0.13(-0.62%) |
Oct 15, 2003 | 21.27 | 21.34 | 21.14 | 21.19 | 2,735,969 | -0.13(-0.59%) |
Oct 14, 2003 | 21.14 | 21.37 | 21.10 | 21.32 | 1,565,293 | +0.15(+0.71%) |
Oct 13, 2003 | 21.06 | 21.23 | 21.08 | 21.17 | 1,051,900 | +0.11(+0.51%) |
Oct 10, 2003 | 21.03 | 21.16 | 20.99 | 21.06 | 1,202,377 | -0.05(-0.25%) |
Oct 09, 2003 | 21.08 | 21.28 | 21.08 | 21.11 | 1,157,090 | +0.25(+1.21%) |
Oct 08, 2003 | 21.08 | 21.08 | 20.77 | 20.86 | 962,766 | -0.09(-0.42%) |
Oct 07, 2003 | 20.88 | 20.97 | 20.65 | 20.95 | 1,731,621 | -0.14(-0.65%) |
Oct 06, 2003 | 21.22 | 21.22 | 20.99 | 21.08 | 1,430,460 | +0.19(+0.91%) |
Oct 03, 2003 | 21.25 | 21.32 | 20.93 | 20.89 | 2,720,119 | +0.00(+0.00%) |
Oct 02, 2003 | 20.80 | 21.01 | 20.79 | 20.89 | 1,986,671 | +0.12(+0.56%) |
Oct 01, 2003 | 20.47 | 20.82 | 20.45 | 20.78 | 2,198,080 | +0.18(+0.87%) |
Sep 30, 2003 | 20.73 | 20.73 | 20.40 | 20.60 | 1,765,792 | -0.30(-1.42%) |
Sep 29, 2003 | 20.80 | 20.89 | 20.72 | 20.89 | 1,072,897 | +0.10(+0.47%) |
Sep 26, 2003 | 20.67 | 20.90 | 20.62 | 20.80 | 2,253,248 | +0.21(+1.01%) |
Sep 25, 2003 | 20.81 | 20.85 | 20.58 | 20.59 | 1,527,828 | +0.07(+0.33%) |
Sep 24, 2003 | 20.82 | 20.84 | 20.46 | 20.52 | 1,807,580 | -0.32(-1.54%) |
Sep 23, 2003 | 20.46 | 20.96 | 20.80 | 20.84 | 2,167,614 | +0.38(+1.88%) |
Sep 22, 2003 | 20.22 | 20.69 | 20.16 | 20.46 | 2,449,630 | +0.11(+0.53%) |
Sep 19, 2003 | 20.51 | 20.57 | 20.27 | 20.35 | 1,783,907 | -0.34(-1.64%) |
Sep 18, 2003 | 20.65 | 20.76 | 20.60 | 20.69 | 2,110,387 | +0.19(+0.92%) |
Sep 17, 2003 | 20.35 | 20.50 | 20.33 | 20.50 | 1,706,919 | +0.29(+1.44%) |
Sep 16, 2003 | 20.02 | 20.25 | 20.02 | 20.21 | 1,269,279 | +0.19(+0.97%) |
Sep 15, 2003 | 20.14 | 20.15 | 19.94 | 20.01 | 1,298,715 | -0.16(-0.77%) |
Sep 12, 2003 | 20.11 | 20.24 | 20.00 | 20.17 | 1,320,330 | +0.01(+0.05%) |
Sep 11, 2003 | 20.21 | 20.26 | 20.10 | 20.16 | 2,354,115 | -0.11(-0.53%) |
Sep 10, 2003 | 20.23 | 20.45 | 20.15 | 20.27 | 2,715,178 | +0.58(+2.94%) |
Sep 09, 2003 | 19.63 | 19.91 | 19.63 | 19.69 | 2,577,258 | -0.24(-1.22%) |
Sep 08, 2003 | 19.65 | 20.01 | 19.60 | 19.93 | 2,883,359 | +0.19(+0.96%) |
Sep 05, 2003 | 19.55 | 20.06 | 19.44 | 19.74 | 4,048,683 | +0.21(+1.07%) |
Sep 04, 2003 | 19.52 | 19.78 | 19.49 | 19.53 | 1,948,588 | +0.32(+1.67%) |
Sep 03, 2003 | 19.13 | 19.38 | 19.09 | 19.21 | 1,591,642 | +0.07(+0.38%) |
Sep 02, 2003 | 18.85 | 19.16 | 18.76 | 19.14 | 3,036,101 | +0.28(+1.47%) |
Aug 29, 2003 | 18.98 | 18.99 | 18.73 | 18.86 | 1,794,817 | -0.12(-0.61%) |
Aug 28, 2003 | 18.90 | 19.07 | 18.84 | 18.98 | 2,062,218 | -0.17(-0.89%) |
Aug 27, 2003 | 18.96 | 19.27 | 18.96 | 19.15 | 1,179,939 | +0.19(+1.03%) |
Aug 26, 2003 | 18.61 | 19.02 | 18.59 | 18.96 | 1,639,194 | +0.01(+0.05%) |
Aug 25, 2003 | 18.79 | 18.96 | 18.67 | 18.95 | 1,330,622 | +0.28(+1.48%) |
Aug 22, 2003 | 18.90 | 18.94 | 18.64 | 18.67 | 1,298,304 | -0.24(-1.28%) |
Aug 21, 2003 | 18.95 | 18.99 | 18.80 | 18.91 | 1,984,406 | -0.40(-2.06%) |
Aug 20, 2003 | 19.19 | 19.38 | 19.14 | 19.31 | 913,362 | -0.02(-0.10%) |
Aug 19, 2003 | 19.41 | 19.41 | 19.18 | 19.33 | 910,892 | -0.10(-0.52%) |
Aug 18, 2003 | 19.34 | 19.50 | 19.32 | 19.43 | 796,644 | +0.07(+0.38%) |
Aug 15, 2003 | 19.19 | 19.43 | 19.15 | 19.36 | 621,670 | +0.04(+0.23%) |
Aug 14, 2003 | 19.37 | 19.53 | 19.25 | 19.31 | 2,783,315 | +0.27(+1.40%) |
Aug 13, 2003 | 19.31 | 19.33 | 19.03 | 19.05 | 1,707,742 | -0.01(-0.08%) |
Aug 12, 2003 | 18.99 | 19.11 | 18.91 | 19.06 | 1,569,822 | +0.27(+1.42%) |
Aug 11, 2003 | 18.71 | 18.84 | 18.63 | 18.80 | 743,329 | +0.02(+0.13%) |
Aug 08, 2003 | 18.79 | 18.95 | 18.59 | 18.77 | 1,105,833 | -0.05(-0.26%) |
Aug 07, 2003 | 18.29 | 18.82 | 18.23 | 18.82 | 1,791,112 | +0.46(+2.49%) |
Aug 06, 2003 | 18.29 | 18.57 | 18.27 | 18.36 | 1,255,075 | -0.01(-0.08%) |
Aug 05, 2003 | 18.52 | 18.63 | 18.37 | 18.38 | 1,034,196 | +0.05(+0.26%) |
Aug 04, 2003 | 18.41 | 18.42 | 18.13 | 18.33 | 3,856,418 | +0.16(+0.88%) |