Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2003 | 22.25 | 22.32 | 22.10 | 22.07 | 1,967,327 | -0.19(-0.86%) |
Oct 30, 2003 | 21.89 | 22.28 | 21.89 | 22.27 | 1,960,276 | +0.42(+1.91%) |
Oct 29, 2003 | 21.68 | 21.87 | 21.57 | 21.85 | 1,364,828 | +0.08(+0.35%) |
Oct 28, 2003 | 21.52 | 21.77 | 21.43 | 21.77 | 1,494,103 | +0.30(+1.41%) |
Oct 27, 2003 | 21.42 | 21.59 | 21.33 | 21.47 | 1,290,397 | +0.05(+0.25%) |
Oct 24, 2003 | 21.33 | 21.42 | 21.17 | 21.42 | 1,697,809 | +0.08(+0.40%) |
Oct 23, 2003 | 21.05 | 21.37 | 21.00 | 21.33 | 1,412,621 | +0.27(+1.29%) |
Oct 22, 2003 | 21.35 | 21.35 | 20.75 | 21.06 | 2,112,794 | -0.29(-1.35%) |
Oct 21, 2003 | 21.40 | 21.42 | 21.32 | 21.35 | 1,642,443 | +0.03(+0.14%) |
Oct 20, 2003 | 21.41 | 21.44 | 21.21 | 21.32 | 1,981,691 | -0.00(-0.02%) |
Oct 17, 2003 | 21.21 | 21.36 | 21.21 | 21.32 | 2,518,377 | +0.08(+0.38%) |
Oct 16, 2003 | 21.10 | 21.34 | 21.09 | 21.24 | 1,558,088 | +0.06(+0.29%) |
Oct 15, 2003 | 21.21 | 21.32 | 21.05 | 21.18 | 1,968,372 | +0.10(+0.49%) |
Oct 14, 2003 | 21.16 | 21.27 | 20.94 | 21.08 | 1,250,962 | -0.09(-0.43%) |
Oct 13, 2003 | 20.87 | 21.19 | 20.87 | 21.17 | 797,847 | +0.39(+1.86%) |
Oct 10, 2003 | 20.89 | 21.06 | 20.75 | 20.78 | 1,150,415 | -0.20(-0.93%) |
Oct 09, 2003 | 21.21 | 21.22 | 20.86 | 20.98 | 1,392,772 | -0.02(-0.11%) |
Oct 08, 2003 | 21.05 | 21.08 | 20.91 | 21.00 | 1,026,102 | -0.05(-0.24%) |
Oct 07, 2003 | 20.89 | 21.06 | 20.80 | 21.05 | 1,346,025 | +0.16(+0.75%) |
Oct 06, 2003 | 20.70 | 20.93 | 20.70 | 20.89 | 985,883 | +0.19(+0.91%) |
Oct 03, 2003 | 20.59 | 21.04 | 20.59 | 20.70 | 1,398,518 | +0.28(+1.39%) |
Oct 02, 2003 | 20.36 | 20.48 | 20.29 | 20.42 | 896,044 | +0.14(+0.70%) |
Oct 01, 2003 | 19.97 | 20.29 | 19.93 | 20.28 | 2,489,389 | +0.28(+1.42%) |
Sep 30, 2003 | 20.34 | 20.24 | 19.76 | 20.00 | 2,032,356 | -0.34(-1.68%) |
Sep 29, 2003 | 20.12 | 20.35 | 20.00 | 20.34 | 1,598,306 | +0.34(+1.69%) |
Sep 26, 2003 | 20.09 | 20.14 | 19.91 | 20.00 | 1,516,824 | -0.10(-0.48%) |
Sep 25, 2003 | 20.28 | 20.33 | 20.08 | 20.09 | 2,110,966 | -0.18(-0.87%) |
Sep 24, 2003 | 20.56 | 20.63 | 20.21 | 20.27 | 3,146,993 | -0.62(-2.95%) |
Sep 23, 2003 | 20.78 | 20.86 | 20.68 | 20.89 | 2,091,118 | +0.26(+1.24%) |
Sep 22, 2003 | 20.91 | 20.91 | 20.58 | 20.63 | 1,966,805 | -0.38(-1.79%) |
Sep 19, 2003 | 21.03 | 21.10 | 20.93 | 21.01 | 1,694,414 | -0.03(-0.13%) |
Sep 18, 2003 | 20.77 | 21.03 | 20.77 | 21.03 | 1,493,842 | +0.30(+1.44%) |
Sep 17, 2003 | 20.90 | 20.90 | 20.44 | 20.73 | 2,800,432 | -0.16(-0.77%) |
Sep 16, 2003 | 20.54 | 20.90 | 20.47 | 20.90 | 1,584,204 | +0.36(+1.75%) |
Sep 15, 2003 | 20.89 | 20.93 | 20.30 | 20.54 | 1,969,416 | -0.31(-1.47%) |
Sep 12, 2003 | 20.44 | 20.90 | 20.27 | 20.84 | 1,601,440 | +0.40(+1.95%) |
Sep 11, 2003 | 20.45 | 20.66 | 20.29 | 20.44 | 1,793,394 | +0.02(+0.11%) |
Sep 10, 2003 | 20.77 | 20.81 | 20.38 | 20.42 | 1,700,420 | -0.44(-2.11%) |
Sep 09, 2003 | 21.06 | 21.09 | 20.77 | 20.86 | 1,960,798 | -0.37(-1.73%) |
Sep 08, 2003 | 20.98 | 21.30 | 20.94 | 21.23 | 1,030,281 | +0.25(+1.21%) |
Sep 05, 2003 | 21.02 | 21.09 | 20.85 | 20.98 | 1,073,111 | -0.16(-0.76%) |
Sep 04, 2003 | 21.40 | 21.40 | 20.99 | 21.14 | 1,627,295 | -0.26(-1.22%) |
Sep 03, 2003 | 21.23 | 21.41 | 21.10 | 21.40 | 2,184,613 | +0.16(+0.78%) |
Sep 02, 2003 | 21.02 | 21.23 | 20.83 | 21.23 | 2,362,203 | +0.21(+0.98%) |
Aug 29, 2003 | 21.04 | 21.09 | 20.86 | 21.03 | 1,818,204 | -0.06(-0.29%) |
Aug 28, 2003 | 20.89 | 21.14 | 20.64 | 21.09 | 1,227,980 | +0.20(+0.95%) |
Aug 27, 2003 | 20.96 | 20.98 | 20.85 | 20.89 | 1,135,267 | -0.10(-0.49%) |
Aug 26, 2003 | 21.06 | 21.09 | 20.65 | 20.99 | 1,869,131 | -0.11(-0.53%) |
Aug 25, 2003 | 21.19 | 21.19 | 20.90 | 21.10 | 1,037,854 | -0.10(-0.47%) |
Aug 22, 2003 | 21.60 | 21.63 | 21.19 | 21.20 | 1,284,913 | -0.32(-1.48%) |
Aug 21, 2003 | 21.41 | 21.67 | 21.37 | 21.52 | 1,626,251 | +0.11(+0.52%) |
Aug 20, 2003 | 21.50 | 21.52 | 21.38 | 21.41 | 1,274,989 | -0.13(-0.59%) |
Aug 19, 2003 | 21.35 | 21.57 | 21.33 | 21.53 | 2,391,453 | +0.18(+0.86%) |
Aug 18, 2003 | 21.02 | 21.36 | 20.98 | 21.35 | 1,735,155 | +0.33(+1.58%) |
Aug 15, 2003 | 21.14 | 21.14 | 20.87 | 21.02 | 690,771 | +0.01(+0.05%) |
Aug 14, 2003 | 20.73 | 21.15 | 20.66 | 21.01 | 1,413,404 | +0.27(+1.31%) |
Aug 13, 2003 | 20.82 | 20.83 | 20.63 | 20.73 | 1,262,714 | -0.08(-0.40%) |
Aug 12, 2003 | 20.59 | 20.82 | 20.47 | 20.82 | 2,201,067 | +0.24(+1.15%) |
Aug 11, 2003 | 20.54 | 20.75 | 20.45 | 20.58 | 2,402,422 | +0.00(+0.02%) |
Aug 08, 2003 | 20.37 | 20.67 | 20.37 | 20.58 | 1,748,996 | +0.30(+1.49%) |
Aug 07, 2003 | 19.98 | 20.41 | 19.98 | 20.27 | 3,491,725 | -0.49(-2.36%) |
Aug 06, 2003 | 20.81 | 20.94 | 20.66 | 20.76 | 2,838,561 | -0.11(-0.53%) |
Aug 05, 2003 | 21.11 | 21.11 | 20.87 | 20.88 | 1,598,045 | -0.23(-1.07%) |
Aug 04, 2003 | 21.28 | 21.28 | 20.93 | 21.10 | 2,885,831 | -0.18(-0.85%) |