Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2003 | 21.22 | 21.52 | 21.17 | 21.25 | 5,675,548 | +0.10(+0.49%) |
Oct 30, 2003 | 20.46 | 21.55 | 20.46 | 21.14 | 8,750,464 | +0.68(+3.32%) |
Oct 29, 2003 | 20.40 | 20.62 | 20.23 | 20.46 | 4,408,440 | -0.11(-0.54%) |
Oct 28, 2003 | 20.20 | 20.67 | 20.16 | 20.57 | 8,237,858 | +0.57(+2.84%) |
Oct 27, 2003 | 20.06 | 20.23 | 19.93 | 20.00 | 4,281,657 | +0.29(+1.48%) |
Oct 24, 2003 | 19.82 | 19.96 | 19.55 | 19.71 | 3,564,902 | -0.26(-1.29%) |
Oct 23, 2003 | 19.89 | 20.07 | 19.86 | 19.97 | 4,120,874 | +0.11(+0.56%) |
Oct 22, 2003 | 19.96 | 20.13 | 19.84 | 19.86 | 5,580,317 | -0.31(-1.51%) |
Oct 21, 2003 | 20.16 | 20.26 | 19.96 | 20.16 | 4,042,931 | -0.12(-0.62%) |
Oct 20, 2003 | 20.13 | 20.48 | 20.13 | 20.29 | 3,809,824 | +0.15(+0.76%) |
Oct 17, 2003 | 20.55 | 20.55 | 20.12 | 20.14 | 4,965,420 | -0.41(-1.99%) |
Oct 16, 2003 | 20.23 | 20.95 | 20.23 | 20.55 | 8,927,384 | +0.32(+1.58%) |
Oct 15, 2003 | 20.21 | 20.40 | 19.93 | 20.23 | 6,043,362 | +0.07(+0.34%) |
Oct 14, 2003 | 20.09 | 20.16 | 19.83 | 20.16 | 5,753,059 | +0.19(+0.94%) |
Oct 13, 2003 | 19.72 | 20.09 | 19.58 | 19.97 | 9,437,108 | +0.88(+4.62%) |
Oct 10, 2003 | 19.20 | 19.29 | 18.88 | 19.09 | 4,462,899 | -0.26(-1.33%) |
Oct 09, 2003 | 19.30 | 19.59 | 19.21 | 19.34 | 4,592,564 | +0.20(+1.05%) |
Oct 08, 2003 | 19.02 | 19.14 | 18.84 | 19.14 | 2,946,404 | +0.12(+0.66%) |
Oct 07, 2003 | 18.95 | 19.08 | 18.81 | 19.02 | 3,376,889 | +0.06(+0.29%) |
Oct 06, 2003 | 18.82 | 19.02 | 18.73 | 18.96 | 2,728,136 | +0.19(+1.04%) |
Oct 03, 2003 | 18.61 | 19.05 | 18.61 | 18.77 | 4,854,918 | +0.33(+1.81%) |
Oct 02, 2003 | 18.74 | 18.74 | 18.37 | 18.44 | 4,595,877 | -0.21(-1.12%) |
Oct 01, 2003 | 18.29 | 18.69 | 18.22 | 18.64 | 4,606,106 | +0.35(+1.94%) |
Sep 30, 2003 | 18.39 | 18.40 | 18.07 | 18.29 | 5,002,014 | -0.12(-0.64%) |
Sep 29, 2003 | 18.30 | 18.50 | 18.00 | 18.41 | 4,983,141 | +0.21(+1.14%) |
Sep 26, 2003 | 18.22 | 18.60 | 18.15 | 18.20 | 4,982,133 | -0.21(-1.13%) |
Sep 25, 2003 | 18.52 | 18.63 | 18.16 | 18.41 | 5,629,589 | -0.12(-0.64%) |
Sep 24, 2003 | 18.98 | 19.08 | 18.39 | 18.53 | 6,566,342 | -0.30(-1.59%) |
Sep 23, 2003 | 19.09 | 19.24 | 18.67 | 18.82 | 7,184,696 | -0.33(-1.74%) |
Sep 22, 2003 | 19.33 | 19.46 | 19.02 | 19.16 | 5,254,572 | -0.26(-1.32%) |
Sep 19, 2003 | 19.65 | 19.77 | 19.34 | 19.41 | 5,612,013 | -0.23(-1.17%) |
Sep 18, 2003 | 19.75 | 19.77 | 19.51 | 19.64 | 5,573,258 | -0.20(-1.01%) |
Sep 17, 2003 | 20.06 | 20.07 | 19.79 | 19.84 | 2,517,359 | -0.30(-1.48%) |
Sep 16, 2003 | 19.78 | 20.16 | 19.75 | 20.14 | 3,366,516 | +0.53(+2.69%) |
Sep 15, 2003 | 19.84 | 19.85 | 19.50 | 19.62 | 2,337,270 | -0.11(-0.56%) |
Sep 12, 2003 | 19.76 | 19.87 | 19.48 | 19.73 | 3,485,375 | -0.01(-0.04%) |
Sep 11, 2003 | 19.66 | 19.87 | 19.53 | 19.73 | 3,766,890 | +0.24(+1.21%) |
Sep 10, 2003 | 20.02 | 20.13 | 19.37 | 19.50 | 7,048,693 | -0.71(-3.50%) |
Sep 09, 2003 | 20.73 | 20.86 | 20.00 | 20.21 | 6,408,728 | -0.66(-3.16%) |
Sep 08, 2003 | 20.75 | 20.87 | 20.58 | 20.86 | 5,567,783 | +0.26(+1.28%) |
Sep 05, 2003 | 20.44 | 20.65 | 20.32 | 20.60 | 6,449,932 | +0.16(+0.78%) |
Sep 04, 2003 | 20.72 | 20.82 | 20.41 | 20.44 | 6,534,214 | -0.26(-1.24%) |
Sep 03, 2003 | 20.80 | 20.86 | 20.55 | 20.70 | 5,825,959 | +0.03(+0.17%) |
Sep 02, 2003 | 20.36 | 20.69 | 20.21 | 20.66 | 4,796,713 | +0.54(+2.69%) |
Aug 29, 2003 | 20.03 | 20.30 | 20.02 | 20.12 | 3,158,621 | -0.01(-0.03%) |
Aug 28, 2003 | 19.99 | 20.19 | 19.65 | 20.13 | 3,609,564 | +0.27(+1.36%) |
Aug 27, 2003 | 19.57 | 20.02 | 19.57 | 19.86 | 3,156,892 | +0.15(+0.74%) |
Aug 26, 2003 | 20.01 | 20.05 | 19.43 | 19.71 | 5,013,972 | -0.30(-1.49%) |
Aug 25, 2003 | 20.24 | 20.26 | 19.78 | 20.01 | 2,875,376 | -0.20(-1.00%) |
Aug 22, 2003 | 20.51 | 20.55 | 20.06 | 20.21 | 5,966,428 | -0.03(-0.17%) |
Aug 21, 2003 | 20.16 | 20.40 | 19.92 | 20.25 | 4,356,431 | +0.14(+0.69%) |
Aug 20, 2003 | 20.28 | 20.44 | 20.03 | 20.11 | 4,255,581 | -0.35(-1.70%) |
Aug 19, 2003 | 20.40 | 20.74 | 20.25 | 20.46 | 6,880,417 | +0.10(+0.48%) |
Aug 18, 2003 | 19.96 | 20.64 | 19.86 | 20.36 | 6,574,986 | +0.54(+2.73%) |
Aug 15, 2003 | 20.13 | 20.23 | 19.69 | 19.82 | 2,879,266 | +0.06(+0.28%) |
Aug 14, 2003 | 19.46 | 20.02 | 19.37 | 19.76 | 4,681,888 | +0.39(+2.01%) |
Aug 13, 2003 | 19.50 | 19.55 | 19.21 | 19.37 | 3,204,724 | +0.08(+0.43%) |
Aug 12, 2003 | 19.16 | 19.30 | 18.89 | 19.29 | 3,113,815 | +0.22(+1.16%) |
Aug 11, 2003 | 19.12 | 19.29 | 18.84 | 19.07 | 2,989,625 | -0.14(-0.72%) |
Aug 08, 2003 | 19.21 | 19.37 | 19.04 | 19.21 | 3,523,121 | +0.01(+0.07%) |
Aug 07, 2003 | 19.13 | 19.37 | 19.05 | 19.19 | 2,627,141 | +0.03(+0.15%) |
Aug 06, 2003 | 19.23 | 19.57 | 18.96 | 19.16 | 3,976,658 | -0.14(-0.72%) |
Aug 05, 2003 | 19.59 | 19.73 | 19.25 | 19.30 | 4,108,339 | -0.22(-1.10%) |
Aug 04, 2003 | 19.59 | 19.73 | 19.19 | 19.52 | 3,742,398 | +0.08(+0.39%) |