Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2003 | 25.04 | 25.42 | 24.65 | 24.86 | 2,904,831 | -0.32(-1.27%) |
Oct 30, 2003 | 25.08 | 25.55 | 25.08 | 25.18 | 3,100,838 | +0.10(+0.38%) |
Oct 29, 2003 | 25.03 | 25.38 | 24.77 | 25.08 | 2,915,110 | +0.02(+0.06%) |
Oct 28, 2003 | 22.75 | 25.11 | 22.74 | 25.07 | 7,691,104 | +3.18(+14.55%) |
Oct 27, 2003 | 22.01 | 22.33 | 21.60 | 21.88 | 2,203,181 | +0.13(+0.60%) |
Oct 24, 2003 | 21.76 | 22.00 | 21.43 | 21.75 | 1,625,959 | -0.12(-0.55%) |
Oct 23, 2003 | 21.44 | 22.07 | 21.40 | 21.88 | 3,274,008 | -0.75(-3.32%) |
Oct 22, 2003 | 22.90 | 22.91 | 22.31 | 22.63 | 2,228,162 | -0.77(-3.29%) |
Oct 21, 2003 | 23.00 | 23.67 | 22.96 | 23.40 | 1,855,972 | +0.61(+2.69%) |
Oct 20, 2003 | 22.75 | 22.90 | 22.47 | 22.78 | 1,808,880 | +0.17(+0.77%) |
Oct 17, 2003 | 23.76 | 23.79 | 22.47 | 22.61 | 2,161,783 | -1.20(-5.05%) |
Oct 16, 2003 | 23.42 | 23.95 | 23.09 | 23.81 | 3,239,212 | -0.09(-0.36%) |
Oct 15, 2003 | 24.30 | 25.04 | 23.73 | 23.90 | 4,051,805 | +0.11(+0.45%) |
Oct 14, 2003 | 23.35 | 23.84 | 22.95 | 23.79 | 2,141,065 | +0.38(+1.61%) |
Oct 13, 2003 | 23.18 | 23.67 | 23.13 | 23.41 | 3,203,545 | +0.73(+3.20%) |
Oct 10, 2003 | 22.48 | 22.90 | 22.20 | 22.69 | 1,814,585 | +0.26(+1.16%) |
Oct 09, 2003 | 22.84 | 23.06 | 22.20 | 22.43 | 3,253,415 | +0.14(+0.62%) |
Oct 08, 2003 | 22.50 | 22.61 | 21.99 | 22.29 | 3,797,403 | +0.04(+0.19%) |
Oct 07, 2003 | 21.16 | 22.29 | 21.15 | 22.25 | 3,885,932 | +0.87(+4.09%) |
Oct 06, 2003 | 21.34 | 21.45 | 20.86 | 21.37 | 1,982,048 | +0.29(+1.39%) |
Oct 03, 2003 | 20.67 | 21.60 | 20.41 | 21.08 | 4,248,695 | +1.28(+6.46%) |
Oct 02, 2003 | 19.75 | 20.22 | 19.63 | 19.80 | 2,724,574 | -0.04(-0.22%) |
Oct 01, 2003 | 19.45 | 19.97 | 19.38 | 19.84 | 2,701,825 | +0.62(+3.24%) |
Sep 30, 2003 | 19.85 | 20.06 | 19.15 | 19.22 | 2,769,706 | -1.01(-5.00%) |
Sep 29, 2003 | 20.06 | 20.45 | 19.77 | 20.23 | 2,881,647 | +0.51(+2.59%) |
Sep 26, 2003 | 20.24 | 20.53 | 19.62 | 19.72 | 3,413,587 | +0.12(+0.62%) |
Sep 25, 2003 | 19.90 | 20.37 | 19.51 | 19.60 | 2,585,990 | -0.23(-1.18%) |
Sep 24, 2003 | 21.05 | 21.12 | 19.84 | 19.84 | 1,954,948 | -1.22(-5.79%) |
Sep 23, 2003 | 20.64 | 21.07 | 20.55 | 21.05 | 2,103,815 | +0.31(+1.50%) |
Sep 22, 2003 | 21.05 | 21.14 | 20.56 | 20.74 | 1,723,581 | -0.86(-3.96%) |
Sep 19, 2003 | 21.48 | 21.72 | 21.18 | 21.60 | 2,339,802 | +0.07(+0.32%) |
Sep 18, 2003 | 21.38 | 21.69 | 20.54 | 21.53 | 6,434,311 | -0.36(-1.66%) |
Sep 17, 2003 | 22.08 | 22.26 | 21.81 | 21.89 | 1,871,343 | -0.24(-1.09%) |
Sep 16, 2003 | 21.68 | 22.21 | 21.65 | 22.14 | 1,962,054 | +0.55(+2.56%) |
Sep 15, 2003 | 22.01 | 22.22 | 21.50 | 21.58 | 1,753,755 | -0.19(-0.87%) |
Sep 12, 2003 | 21.31 | 21.92 | 20.89 | 21.77 | 2,475,312 | +0.40(+1.86%) |
Sep 11, 2003 | 21.06 | 21.74 | 20.67 | 21.37 | 2,821,344 | +0.36(+1.73%) |
Sep 10, 2003 | 22.41 | 22.42 | 20.97 | 21.01 | 3,334,148 | -1.76(-7.74%) |
Sep 09, 2003 | 22.81 | 23.10 | 22.36 | 22.78 | 1,391,878 | -0.18(-0.79%) |
Sep 08, 2003 | 22.57 | 23.14 | 22.57 | 22.96 | 2,170,105 | +0.48(+2.12%) |
Sep 05, 2003 | 21.81 | 22.89 | 21.70 | 22.48 | 2,294,778 | +0.44(+2.00%) |
Sep 04, 2003 | 22.48 | 22.48 | 21.53 | 22.04 | 2,487,108 | +0.36(+1.68%) |
Sep 03, 2003 | 21.91 | 22.40 | 21.63 | 21.68 | 2,901,723 | -0.24(-1.10%) |
Sep 02, 2003 | 22.21 | 22.28 | 21.31 | 21.92 | 2,228,393 | -0.22(-1.02%) |
Aug 29, 2003 | 22.22 | 22.46 | 22.03 | 22.14 | 1,535,519 | -0.16(-0.74%) |
Aug 28, 2003 | 22.09 | 22.47 | 22.07 | 22.31 | 3,550,534 | +0.19(+0.86%) |
Aug 27, 2003 | 20.92 | 22.13 | 20.90 | 22.12 | 2,556,731 | +1.17(+5.57%) |
Aug 26, 2003 | 21.05 | 21.06 | 20.12 | 20.95 | 2,232,210 | -0.15(-0.70%) |
Aug 25, 2003 | 21.16 | 21.31 | 20.93 | 21.10 | 1,577,269 | -0.16(-0.73%) |
Aug 22, 2003 | 21.75 | 22.34 | 21.22 | 21.25 | 2,592,583 | -0.18(-0.85%) |
Aug 21, 2003 | 21.75 | 21.96 | 20.81 | 21.43 | 3,873,898 | +0.68(+3.29%) |
Aug 20, 2003 | 20.19 | 20.96 | 20.16 | 20.75 | 1,916,016 | +0.37(+1.82%) |
Aug 19, 2003 | 20.29 | 20.45 | 19.83 | 20.38 | 1,689,799 | +0.16(+0.77%) |
Aug 18, 2003 | 18.74 | 20.28 | 18.74 | 20.22 | 3,106,196 | +1.43(+7.59%) |
Aug 15, 2003 | 18.76 | 18.87 | 18.30 | 18.80 | 358,407 | -0.04(-0.23%) |
Aug 14, 2003 | 18.72 | 18.98 | 18.54 | 18.84 | 1,071,868 | +0.14(+0.74%) |
Aug 13, 2003 | 17.97 | 19.04 | 17.97 | 18.70 | 2,484,680 | +0.70(+3.89%) |
Aug 12, 2003 | 17.22 | 18.01 | 17.21 | 18.00 | 2,229,666 | +0.67(+3.89%) |
Aug 11, 2003 | 16.53 | 17.47 | 16.53 | 17.33 | 2,997,367 | +0.83(+5.03%) |
Aug 08, 2003 | 17.73 | 17.90 | 16.36 | 16.50 | 3,257,470 | -1.23(-6.93%) |
Aug 07, 2003 | 17.94 | 18.12 | 17.60 | 17.73 | 1,090,835 | -0.20(-1.11%) |
Aug 06, 2003 | 18.30 | 18.48 | 17.76 | 17.92 | 2,533,716 | -0.41(-2.22%) |
Aug 05, 2003 | 19.01 | 19.02 | 18.27 | 18.33 | 1,369,442 | -0.67(-3.54%) |
Aug 04, 2003 | 18.82 | 19.13 | 18.59 | 19.01 | 1,863,394 | +0.24(+1.29%) |