Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2003 | 21.21 | 21.42 | 21.20 | 21.28 | 28,711,334 | +0.16(+0.77%) |
Oct 30, 2003 | 21.71 | 21.78 | 21.02 | 21.12 | 44,655,904 | -0.88(-3.99%) |
Oct 29, 2003 | 22.11 | 22.19 | 21.53 | 22.00 | 16,168,171 | -0.11(-0.50%) |
Oct 28, 2003 | 22.10 | 22.20 | 21.89 | 22.11 | 20,927,670 | +0.15(+0.69%) |
Oct 27, 2003 | 22.00 | 22.15 | 21.90 | 21.96 | 12,824,852 | -0.06(-0.29%) |
Oct 24, 2003 | 21.60 | 22.02 | 21.60 | 22.02 | 16,078,800 | +0.15(+0.67%) |
Oct 23, 2003 | 21.59 | 21.88 | 21.50 | 21.88 | 19,857,802 | +0.15(+0.67%) |
Oct 22, 2003 | 21.99 | 22.10 | 21.67 | 21.73 | 36,788,200 | -0.58(-2.61%) |
Oct 21, 2003 | 22.48 | 22.51 | 22.27 | 22.31 | 20,605,248 | -0.16(-0.70%) |
Oct 20, 2003 | 22.49 | 22.57 | 22.30 | 22.47 | 14,020,527 | -0.02(-0.10%) |
Oct 17, 2003 | 22.64 | 22.64 | 22.41 | 22.49 | 16,544,387 | -0.15(-0.64%) |
Oct 16, 2003 | 22.40 | 22.65 | 22.40 | 22.64 | 14,567,234 | +0.24(+1.09%) |
Oct 15, 2003 | 22.55 | 22.63 | 22.28 | 22.40 | 16,108,361 | -0.15(-0.65%) |
Oct 14, 2003 | 22.37 | 22.55 | 22.23 | 22.54 | 13,582,439 | +0.15(+0.68%) |
Oct 13, 2003 | 22.33 | 22.53 | 22.32 | 22.39 | 15,054,991 | +0.10(+0.47%) |
Oct 10, 2003 | 22.17 | 22.36 | 22.14 | 22.28 | 14,142,896 | +0.20(+0.92%) |
Oct 09, 2003 | 22.26 | 22.34 | 22.02 | 22.08 | 19,225,504 | -0.05(-0.24%) |
Oct 08, 2003 | 22.27 | 22.32 | 22.00 | 22.13 | 14,033,589 | -0.17(-0.78%) |
Oct 07, 2003 | 21.99 | 22.34 | 21.96 | 22.31 | 15,652,571 | +0.15(+0.66%) |
Oct 06, 2003 | 22.03 | 22.21 | 22.01 | 22.16 | 12,424,231 | +0.20(+0.90%) |
Oct 03, 2003 | 22.05 | 22.24 | 21.96 | 21.96 | 19,563,910 | +0.11(+0.51%) |
Oct 02, 2003 | 21.73 | 21.92 | 21.53 | 21.85 | 15,393,740 | +0.12(+0.56%) |
Oct 01, 2003 | 21.48 | 21.73 | 21.30 | 21.73 | 23,203,526 | +0.44(+2.05%) |
Sep 30, 2003 | 21.39 | 21.51 | 21.18 | 21.30 | 20,318,404 | -0.24(-1.13%) |
Sep 29, 2003 | 21.40 | 21.57 | 21.30 | 21.54 | 15,147,112 | +0.14(+0.65%) |
Sep 26, 2003 | 21.53 | 21.53 | 21.27 | 21.40 | 15,661,337 | -0.22(-1.00%) |
Sep 25, 2003 | 21.59 | 21.78 | 21.53 | 21.62 | 19,805,382 | +0.15(+0.68%) |
Sep 24, 2003 | 21.75 | 21.81 | 21.43 | 21.47 | 20,182,630 | -0.09(-0.43%) |
Sep 23, 2003 | 21.41 | 21.59 | 21.38 | 21.56 | 16,440,579 | +0.20(+0.93%) |
Sep 22, 2003 | 21.32 | 21.41 | 21.15 | 21.37 | 20,235,220 | -0.16(-0.73%) |
Sep 19, 2003 | 21.44 | 21.62 | 21.42 | 21.52 | 29,015,366 | -0.05(-0.24%) |
Sep 18, 2003 | 21.38 | 21.61 | 21.38 | 21.57 | 18,604,036 | +0.14(+0.65%) |
Sep 17, 2003 | 21.85 | 21.85 | 21.42 | 21.44 | 25,031,500 | -0.51(-2.31%) |
Sep 16, 2003 | 21.74 | 21.94 | 21.69 | 21.94 | 15,989,086 | +0.12(+0.53%) |
Sep 15, 2003 | 21.94 | 21.98 | 21.80 | 21.83 | 13,734,713 | -0.13(-0.58%) |
Sep 12, 2003 | 22.11 | 22.15 | 21.86 | 21.95 | 21,350,978 | -0.16(-0.71%) |
Sep 11, 2003 | 22.17 | 22.31 | 22.08 | 22.11 | 16,458,110 | +0.00(+0.00%) |
Sep 10, 2003 | 22.17 | 22.23 | 21.99 | 22.11 | 15,689,523 | -0.06(-0.29%) |
Sep 09, 2003 | 22.26 | 22.34 | 21.99 | 22.17 | 16,067,285 | -0.21(-0.94%) |
Sep 08, 2003 | 22.17 | 22.40 | 22.05 | 22.38 | 14,233,985 | +0.29(+1.32%) |
Sep 05, 2003 | 22.11 | 22.19 | 21.98 | 22.09 | 14,966,652 | -0.11(-0.50%) |
Sep 04, 2003 | 22.11 | 22.26 | 22.09 | 22.20 | 17,944,926 | +0.05(+0.21%) |
Sep 03, 2003 | 22.10 | 22.23 | 22.05 | 22.16 | 19,402,356 | +0.06(+0.29%) |
Sep 02, 2003 | 21.99 | 22.10 | 21.82 | 22.09 | 18,845,164 | +0.16(+0.72%) |
Aug 29, 2003 | 21.85 | 21.96 | 21.70 | 21.94 | 14,473,567 | +0.09(+0.40%) |
Aug 28, 2003 | 21.74 | 21.86 | 21.52 | 21.85 | 21,050,554 | +0.17(+0.81%) |
Aug 27, 2003 | 21.59 | 21.67 | 21.56 | 21.67 | 20,114,570 | +0.24(+1.14%) |
Aug 26, 2003 | 21.39 | 21.48 | 21.16 | 21.43 | 15,603,589 | +0.03(+0.16%) |
Aug 25, 2003 | 21.15 | 21.42 | 21.13 | 21.39 | 12,392,779 | +0.14(+0.66%) |
Aug 22, 2003 | 21.54 | 21.67 | 21.24 | 21.25 | 16,044,599 | -0.30(-1.40%) |
Aug 21, 2003 | 21.52 | 21.61 | 21.35 | 21.56 | 15,118,926 | +0.15(+0.68%) |
Aug 20, 2003 | 21.24 | 21.48 | 21.21 | 21.41 | 11,890,413 | +0.07(+0.33%) |
Aug 19, 2003 | 21.46 | 21.59 | 21.21 | 21.34 | 16,582,197 | -0.14(-0.65%) |
Aug 18, 2003 | 21.45 | 21.54 | 21.43 | 21.48 | 15,742,973 | +0.05(+0.24%) |
Aug 15, 2003 | 21.49 | 21.49 | 21.33 | 21.43 | 10,364,067 | -0.06(-0.30%) |
Aug 14, 2003 | 21.38 | 21.50 | 21.27 | 21.49 | 16,482,858 | +0.26(+1.21%) |
Aug 13, 2003 | 21.41 | 21.44 | 21.17 | 21.24 | 13,931,844 | -0.12(-0.57%) |
Aug 12, 2003 | 21.38 | 21.38 | 21.15 | 21.36 | 14,858,032 | +0.11(+0.52%) |
Aug 11, 2003 | 21.24 | 21.40 | 20.70 | 21.25 | 15,666,836 | +0.00(+0.00%) |
Aug 08, 2003 | 21.15 | 21.30 | 21.15 | 21.25 | 22,979,584 | +0.16(+0.74%) |
Aug 07, 2003 | 20.72 | 21.15 | 20.72 | 21.09 | 24,238,336 | +0.29(+1.40%) |
Aug 06, 2003 | 20.60 | 20.91 | 20.51 | 20.80 | 22,659,226 | +0.23(+1.13%) |
Aug 05, 2003 | 20.77 | 20.85 | 20.55 | 20.57 | 20,062,322 | -0.15(-0.73%) |
Aug 04, 2003 | 20.66 | 20.80 | 20.43 | 20.72 | 21,972,962 | +0.16(+0.79%) |