Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2003 | 22.24 | 22.35 | 22.14 | 22.32 | 2,763,241 | +0.08(+0.36%) |
Oct 30, 2003 | 22.27 | 22.58 | 22.27 | 22.24 | 2,121,209 | +0.12(+0.54%) |
Oct 29, 2003 | 22.12 | 22.79 | 21.76 | 22.12 | 2,790,231 | +0.06(+0.27%) |
Oct 28, 2003 | 22.08 | 22.10 | 21.65 | 22.06 | 3,802,434 | +0.02(+0.09%) |
Oct 27, 2003 | 21.52 | 22.22 | 21.50 | 22.05 | 4,896,512 | +0.83(+3.91%) |
Oct 24, 2003 | 21.47 | 21.47 | 21.01 | 21.22 | 2,587,579 | -0.25(-1.17%) |
Oct 23, 2003 | 21.06 | 21.53 | 20.86 | 21.47 | 3,428,644 | +0.40(+1.92%) |
Oct 22, 2003 | 21.51 | 21.64 | 21.01 | 21.06 | 4,676,068 | -0.59(-2.73%) |
Oct 21, 2003 | 21.95 | 21.95 | 21.63 | 21.65 | 2,703,380 | -0.32(-1.45%) |
Oct 20, 2003 | 21.82 | 21.98 | 21.59 | 21.97 | 2,533,448 | +0.17(+0.79%) |
Oct 17, 2003 | 22.10 | 22.11 | 21.72 | 21.80 | 2,276,062 | -0.25(-1.11%) |
Oct 16, 2003 | 21.79 | 21.89 | 21.63 | 22.05 | 4,263,527 | -0.21(-0.92%) |
Oct 15, 2003 | 22.38 | 22.44 | 22.08 | 22.25 | 1,982,639 | -0.11(-0.47%) |
Oct 14, 2003 | 22.54 | 22.54 | 22.17 | 22.36 | 1,919,461 | -0.15(-0.68%) |
Oct 13, 2003 | 22.17 | 22.46 | 22.15 | 22.51 | 1,633,729 | +0.47(+2.14%) |
Oct 10, 2003 | 22.20 | 22.22 | 22.02 | 22.04 | 1,749,982 | -0.15(-0.69%) |
Oct 09, 2003 | 22.18 | 22.45 | 22.05 | 22.19 | 2,196,148 | +0.20(+0.90%) |
Oct 08, 2003 | 22.28 | 22.28 | 21.90 | 21.99 | 1,455,051 | -0.29(-1.28%) |
Oct 07, 2003 | 22.26 | 22.35 | 21.84 | 22.28 | 2,200,068 | +0.02(+0.09%) |
Oct 06, 2003 | 22.08 | 22.28 | 21.99 | 22.26 | 1,353,575 | +0.29(+1.30%) |
Oct 03, 2003 | 21.91 | 22.25 | 21.91 | 21.97 | 1,944,341 | +0.23(+1.07%) |
Oct 02, 2003 | 21.83 | 21.89 | 21.67 | 21.74 | 2,305,314 | -0.07(-0.30%) |
Oct 01, 2003 | 21.69 | 21.90 | 21.52 | 21.81 | 3,349,031 | +0.11(+0.52%) |
Sep 30, 2003 | 21.62 | 21.83 | 21.30 | 21.69 | 3,943,265 | -0.19(-0.88%) |
Sep 29, 2003 | 22.26 | 22.26 | 21.80 | 21.89 | 3,565,404 | -0.38(-1.70%) |
Sep 26, 2003 | 22.18 | 22.48 | 22.12 | 22.26 | 2,705,491 | -0.03(-0.12%) |
Sep 25, 2003 | 22.50 | 22.63 | 22.37 | 22.29 | 3,257,657 | -0.05(-0.21%) |
Sep 24, 2003 | 22.48 | 22.71 | 22.24 | 22.34 | 2,417,949 | -0.21(-0.91%) |
Sep 23, 2003 | 22.16 | 22.58 | 22.10 | 22.54 | 2,543,701 | +0.46(+2.07%) |
Sep 22, 2003 | 22.15 | 22.18 | 22.01 | 22.08 | 1,814,366 | -0.17(-0.75%) |
Sep 19, 2003 | 22.52 | 22.52 | 22.06 | 22.25 | 2,174,133 | -0.27(-1.18%) |
Sep 18, 2003 | 21.95 | 22.52 | 21.82 | 22.52 | 3,515,344 | +0.59(+2.69%) |
Sep 17, 2003 | 21.85 | 22.01 | 21.77 | 21.93 | 2,108,091 | +0.10(+0.46%) |
Sep 16, 2003 | 21.54 | 21.87 | 21.49 | 21.83 | 1,894,130 | +0.21(+0.95%) |
Sep 15, 2003 | 21.70 | 21.87 | 21.55 | 21.62 | 2,090,901 | -0.15(-0.67%) |
Sep 12, 2003 | 21.36 | 21.81 | 21.26 | 21.77 | 3,316,914 | +0.34(+1.61%) |
Sep 11, 2003 | 21.16 | 21.54 | 21.16 | 21.42 | 2,739,266 | +0.36(+1.73%) |
Sep 10, 2003 | 20.99 | 21.25 | 20.94 | 21.06 | 2,759,622 | +0.07(+0.32%) |
Sep 09, 2003 | 21.13 | 21.13 | 20.90 | 20.99 | 1,617,896 | -0.14(-0.66%) |
Sep 08, 2003 | 21.00 | 21.19 | 20.94 | 21.13 | 1,893,828 | +0.13(+0.60%) |
Sep 05, 2003 | 21.00 | 21.23 | 21.00 | 21.00 | 3,265,648 | -0.01(-0.03%) |
Sep 04, 2003 | 21.17 | 21.30 | 20.95 | 21.01 | 2,055,618 | -0.24(-1.12%) |
Sep 03, 2003 | 21.09 | 21.30 | 21.06 | 21.25 | 2,964,385 | +0.16(+0.75%) |
Sep 02, 2003 | 20.86 | 21.12 | 20.71 | 21.09 | 2,094,218 | +0.23(+1.08%) |
Aug 29, 2003 | 20.69 | 20.90 | 20.66 | 20.86 | 1,574,622 | +0.21(+1.03%) |
Aug 28, 2003 | 20.51 | 20.73 | 20.38 | 20.65 | 2,054,412 | +0.17(+0.84%) |
Aug 27, 2003 | 20.39 | 20.56 | 20.39 | 20.48 | 1,884,781 | +0.00(+0.00%) |
Aug 26, 2003 | 20.29 | 20.48 | 20.02 | 20.48 | 1,773,504 | +0.09(+0.46%) |
Aug 25, 2003 | 20.29 | 20.41 | 20.17 | 20.39 | 1,364,280 | +0.13(+0.62%) |
Aug 22, 2003 | 20.43 | 20.43 | 20.22 | 20.26 | 2,798,825 | -0.17(-0.81%) |
Aug 21, 2003 | 20.46 | 20.51 | 20.28 | 20.43 | 2,208,662 | -0.11(-0.55%) |
Aug 20, 2003 | 20.66 | 20.68 | 20.49 | 20.54 | 2,840,291 | -0.15(-0.74%) |
Aug 19, 2003 | 20.72 | 20.74 | 20.60 | 20.69 | 2,350,247 | -0.03(-0.13%) |
Aug 18, 2003 | 20.73 | 20.84 | 20.57 | 20.72 | 1,887,194 | +0.02(+0.10%) |
Aug 15, 2003 | 20.63 | 20.77 | 20.51 | 20.70 | 1,164,644 | +0.09(+0.45%) |
Aug 14, 2003 | 20.45 | 20.69 | 20.30 | 20.61 | 3,167,036 | +0.30(+1.47%) |
Aug 13, 2003 | 20.13 | 20.33 | 20.06 | 20.31 | 3,654,667 | +0.16(+0.79%) |
Aug 12, 2003 | 20.21 | 20.23 | 19.84 | 20.15 | 3,276,806 | -0.07(-0.33%) |
Aug 11, 2003 | 20.06 | 20.28 | 19.41 | 20.21 | 4,949,136 | +0.60(+3.08%) |
Aug 08, 2003 | 19.86 | 19.88 | 19.56 | 19.61 | 2,251,937 | -0.20(-1.00%) |
Aug 07, 2003 | 19.56 | 19.84 | 19.45 | 19.81 | 1,829,746 | +0.32(+1.67%) |
Aug 06, 2003 | 19.56 | 19.62 | 19.29 | 19.48 | 2,348,890 | +0.00(+0.00%) |
Aug 05, 2003 | 19.63 | 19.75 | 19.42 | 19.48 | 2,206,401 | -0.30(-1.51%) |
Aug 04, 2003 | 19.50 | 19.88 | 19.24 | 19.78 | 2,782,692 | +0.15(+0.74%) |