Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2003 | 21.21 | 21.43 | 21.21 | 21.29 | 28,703,732 | +0.16(+0.77%) |
Oct 30, 2003 | 21.71 | 21.79 | 21.02 | 21.13 | 44,644,084 | -0.88(-3.99%) |
Oct 29, 2003 | 22.12 | 22.19 | 21.54 | 22.01 | 16,163,891 | -0.11(-0.50%) |
Oct 28, 2003 | 22.10 | 22.20 | 21.89 | 22.12 | 20,922,130 | +0.15(+0.69%) |
Oct 27, 2003 | 22.01 | 22.16 | 21.91 | 21.96 | 12,821,456 | -0.06(-0.29%) |
Oct 24, 2003 | 21.60 | 22.03 | 21.60 | 22.03 | 16,074,544 | +0.15(+0.66%) |
Oct 23, 2003 | 21.59 | 21.88 | 21.50 | 21.88 | 19,852,544 | +0.15(+0.67%) |
Oct 22, 2003 | 22.00 | 22.10 | 21.68 | 21.74 | 36,778,460 | -0.58(-2.61%) |
Oct 21, 2003 | 22.48 | 22.52 | 22.27 | 22.32 | 20,599,794 | -0.16(-0.70%) |
Oct 20, 2003 | 22.50 | 22.58 | 22.31 | 22.48 | 14,016,815 | -0.02(-0.10%) |
Oct 17, 2003 | 22.65 | 22.65 | 22.42 | 22.50 | 16,540,007 | -0.15(-0.64%) |
Oct 16, 2003 | 22.40 | 22.66 | 22.40 | 22.65 | 14,563,378 | +0.24(+1.09%) |
Oct 15, 2003 | 22.55 | 22.64 | 22.29 | 22.40 | 16,104,097 | -0.15(-0.65%) |
Oct 14, 2003 | 22.38 | 22.55 | 22.23 | 22.55 | 13,578,843 | +0.15(+0.68%) |
Oct 13, 2003 | 22.33 | 22.54 | 22.33 | 22.40 | 15,051,006 | +0.10(+0.47%) |
Oct 10, 2003 | 22.17 | 22.37 | 22.15 | 22.29 | 14,139,152 | +0.20(+0.92%) |
Oct 09, 2003 | 22.26 | 22.35 | 22.02 | 22.09 | 19,220,414 | -0.05(-0.24%) |
Oct 08, 2003 | 22.27 | 22.33 | 22.01 | 22.14 | 14,029,874 | -0.17(-0.78%) |
Oct 07, 2003 | 21.99 | 22.34 | 21.96 | 22.31 | 15,648,428 | +0.15(+0.66%) |
Oct 06, 2003 | 22.03 | 22.21 | 22.01 | 22.17 | 12,420,941 | +0.20(+0.90%) |
Oct 03, 2003 | 22.06 | 22.25 | 21.97 | 21.97 | 19,558,730 | +0.11(+0.51%) |
Oct 02, 2003 | 21.74 | 21.92 | 21.54 | 21.86 | 15,389,665 | +0.12(+0.56%) |
Oct 01, 2003 | 21.49 | 21.74 | 21.30 | 21.74 | 23,197,384 | +0.44(+2.05%) |
Sep 30, 2003 | 21.40 | 21.52 | 21.19 | 21.30 | 20,313,024 | -0.24(-1.13%) |
Sep 29, 2003 | 21.41 | 21.57 | 21.31 | 21.55 | 15,143,102 | +0.14(+0.65%) |
Sep 26, 2003 | 21.53 | 21.53 | 21.27 | 21.41 | 15,657,190 | -0.22(-1.00%) |
Sep 25, 2003 | 21.59 | 21.79 | 21.53 | 21.62 | 19,800,138 | +0.15(+0.68%) |
Sep 24, 2003 | 21.76 | 21.82 | 21.44 | 21.48 | 20,177,286 | -0.09(-0.43%) |
Sep 23, 2003 | 21.42 | 21.59 | 21.39 | 21.57 | 16,436,227 | +0.20(+0.93%) |
Sep 22, 2003 | 21.33 | 21.42 | 21.16 | 21.37 | 20,229,864 | -0.16(-0.73%) |
Sep 19, 2003 | 21.45 | 21.63 | 21.42 | 21.53 | 29,007,684 | -0.05(-0.24%) |
Sep 18, 2003 | 21.39 | 21.62 | 21.39 | 21.58 | 18,599,110 | +0.14(+0.65%) |
Sep 17, 2003 | 21.85 | 21.85 | 21.42 | 21.44 | 25,024,872 | -0.51(-2.31%) |
Sep 16, 2003 | 21.75 | 21.95 | 21.69 | 21.95 | 15,984,853 | +0.12(+0.53%) |
Sep 15, 2003 | 21.94 | 21.98 | 21.80 | 21.83 | 13,731,077 | -0.13(-0.58%) |
Sep 12, 2003 | 22.12 | 22.16 | 21.87 | 21.96 | 21,345,326 | -0.16(-0.71%) |
Sep 11, 2003 | 22.17 | 22.32 | 22.08 | 22.12 | 16,453,753 | +0.00(+0.00%) |
Sep 10, 2003 | 22.17 | 22.23 | 22.00 | 22.12 | 15,685,369 | -0.06(-0.29%) |
Sep 09, 2003 | 22.26 | 22.35 | 22.00 | 22.18 | 16,063,032 | -0.21(-0.94%) |
Sep 08, 2003 | 22.17 | 22.41 | 22.06 | 22.39 | 14,230,217 | +0.29(+1.32%) |
Sep 05, 2003 | 22.12 | 22.19 | 21.99 | 22.10 | 14,962,690 | -0.11(-0.50%) |
Sep 04, 2003 | 22.12 | 22.26 | 22.10 | 22.21 | 17,940,176 | +0.05(+0.21%) |
Sep 03, 2003 | 22.10 | 22.23 | 22.06 | 22.16 | 19,397,218 | +0.06(+0.29%) |
Sep 02, 2003 | 21.99 | 22.10 | 21.82 | 22.10 | 18,840,174 | +0.16(+0.72%) |
Aug 29, 2003 | 21.85 | 21.96 | 21.71 | 21.94 | 14,469,735 | +0.09(+0.40%) |
Aug 28, 2003 | 21.74 | 21.87 | 21.53 | 21.85 | 21,044,982 | +0.17(+0.81%) |
Aug 27, 2003 | 21.59 | 21.68 | 21.56 | 21.68 | 20,109,244 | +0.24(+1.14%) |
Aug 26, 2003 | 21.40 | 21.48 | 21.16 | 21.44 | 15,599,459 | +0.03(+0.16%) |
Aug 25, 2003 | 21.16 | 21.42 | 21.14 | 21.40 | 12,389,498 | +0.14(+0.66%) |
Aug 22, 2003 | 21.55 | 21.68 | 21.24 | 21.26 | 16,040,351 | -0.30(-1.40%) |
Aug 21, 2003 | 21.52 | 21.62 | 21.36 | 21.56 | 15,114,923 | +0.15(+0.68%) |
Aug 20, 2003 | 21.24 | 21.49 | 21.22 | 21.42 | 11,887,265 | +0.07(+0.33%) |
Aug 19, 2003 | 21.46 | 21.59 | 21.21 | 21.35 | 16,577,807 | -0.14(-0.65%) |
Aug 18, 2003 | 21.45 | 21.55 | 21.44 | 21.49 | 15,738,805 | +0.05(+0.24%) |
Aug 15, 2003 | 21.50 | 21.50 | 21.34 | 21.44 | 10,361,323 | -0.06(-0.30%) |
Aug 14, 2003 | 21.39 | 21.50 | 21.28 | 21.50 | 16,478,495 | +0.26(+1.21%) |
Aug 13, 2003 | 21.42 | 21.44 | 21.18 | 21.24 | 13,928,155 | -0.12(-0.57%) |
Aug 12, 2003 | 21.39 | 21.39 | 21.16 | 21.37 | 14,854,099 | +0.11(+0.52%) |
Aug 11, 2003 | 21.24 | 21.41 | 20.71 | 21.25 | 15,662,689 | +0.00(+0.00%) |
Aug 08, 2003 | 21.16 | 21.31 | 21.16 | 21.25 | 22,973,502 | +0.16(+0.75%) |
Aug 07, 2003 | 20.73 | 21.16 | 20.73 | 21.10 | 24,231,918 | +0.29(+1.40%) |
Aug 06, 2003 | 20.60 | 20.92 | 20.52 | 20.81 | 22,653,226 | +0.23(+1.13%) |
Aug 05, 2003 | 20.78 | 20.86 | 20.55 | 20.57 | 20,057,012 | -0.15(-0.73%) |
Aug 04, 2003 | 20.66 | 20.80 | 20.44 | 20.73 | 21,967,146 | +0.16(+0.79%) |