Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2003 | 25.03 | 25.40 | 24.64 | 24.85 | 2,906,364 | -0.32(-1.27%) |
Oct 30, 2003 | 25.07 | 25.54 | 25.07 | 25.17 | 3,102,474 | +0.10(+0.38%) |
Oct 29, 2003 | 25.02 | 25.36 | 24.76 | 25.07 | 2,916,647 | +0.02(+0.06%) |
Oct 28, 2003 | 22.74 | 25.10 | 22.73 | 25.05 | 7,695,161 | +3.18(+14.55%) |
Oct 27, 2003 | 21.99 | 22.32 | 21.59 | 21.87 | 2,204,343 | +0.13(+0.60%) |
Oct 24, 2003 | 21.75 | 21.99 | 21.41 | 21.74 | 1,626,817 | -0.12(-0.55%) |
Oct 23, 2003 | 21.43 | 22.05 | 21.39 | 21.86 | 3,275,735 | -0.75(-3.32%) |
Oct 22, 2003 | 22.89 | 22.90 | 22.30 | 22.62 | 2,229,337 | -0.77(-3.29%) |
Oct 21, 2003 | 22.99 | 23.66 | 22.94 | 23.39 | 1,856,951 | +0.61(+2.69%) |
Oct 20, 2003 | 22.74 | 22.89 | 22.46 | 22.77 | 1,809,834 | +0.17(+0.76%) |
Oct 17, 2003 | 23.75 | 23.77 | 22.46 | 22.60 | 2,162,924 | -1.20(-5.05%) |
Oct 16, 2003 | 23.41 | 23.94 | 23.07 | 23.80 | 3,240,920 | -0.09(-0.36%) |
Oct 15, 2003 | 24.28 | 25.03 | 23.72 | 23.89 | 4,053,942 | +0.11(+0.45%) |
Oct 14, 2003 | 23.33 | 23.83 | 22.94 | 23.78 | 2,142,195 | +0.38(+1.61%) |
Oct 13, 2003 | 23.17 | 23.66 | 23.12 | 23.40 | 3,205,234 | +0.73(+3.20%) |
Oct 10, 2003 | 22.47 | 22.88 | 22.18 | 22.68 | 1,815,542 | +0.26(+1.16%) |
Oct 09, 2003 | 22.82 | 23.05 | 22.19 | 22.42 | 3,255,131 | +0.14(+0.62%) |
Oct 08, 2003 | 22.49 | 22.60 | 21.98 | 22.28 | 3,799,406 | +0.04(+0.19%) |
Oct 07, 2003 | 21.15 | 22.28 | 21.14 | 22.24 | 3,887,981 | +0.87(+4.09%) |
Oct 06, 2003 | 21.33 | 21.44 | 20.85 | 21.36 | 1,983,093 | +0.29(+1.39%) |
Oct 03, 2003 | 20.65 | 21.59 | 20.40 | 21.07 | 4,250,936 | +1.28(+6.46%) |
Oct 02, 2003 | 19.74 | 20.21 | 19.62 | 19.79 | 2,726,011 | -0.04(-0.22%) |
Oct 01, 2003 | 19.44 | 19.96 | 19.37 | 19.83 | 2,703,250 | +0.62(+3.24%) |
Sep 30, 2003 | 19.84 | 20.05 | 19.14 | 19.21 | 2,771,167 | -1.01(-5.00%) |
Sep 29, 2003 | 20.05 | 20.44 | 19.76 | 20.22 | 2,883,166 | +0.51(+2.59%) |
Sep 26, 2003 | 20.23 | 20.52 | 19.61 | 19.71 | 3,415,388 | +0.12(+0.62%) |
Sep 25, 2003 | 19.89 | 20.36 | 19.50 | 19.59 | 2,587,354 | -0.23(-1.18%) |
Sep 24, 2003 | 21.04 | 21.11 | 19.83 | 19.82 | 1,955,979 | -1.22(-5.79%) |
Sep 23, 2003 | 20.63 | 21.06 | 20.54 | 21.04 | 2,104,924 | +0.31(+1.50%) |
Sep 22, 2003 | 21.03 | 21.13 | 20.55 | 20.73 | 1,724,491 | -0.86(-3.96%) |
Sep 19, 2003 | 21.47 | 21.71 | 21.17 | 21.59 | 2,341,036 | +0.07(+0.32%) |
Sep 18, 2003 | 21.37 | 21.67 | 20.52 | 21.52 | 6,437,705 | -0.36(-1.66%) |
Sep 17, 2003 | 22.07 | 22.24 | 21.80 | 21.88 | 1,872,330 | -0.24(-1.09%) |
Sep 16, 2003 | 21.67 | 22.20 | 21.64 | 22.12 | 1,963,088 | +0.55(+2.56%) |
Sep 15, 2003 | 21.99 | 22.21 | 21.48 | 21.57 | 1,754,680 | -0.19(-0.87%) |
Sep 12, 2003 | 21.30 | 21.91 | 20.88 | 21.76 | 2,476,617 | +0.40(+1.86%) |
Sep 11, 2003 | 21.05 | 21.73 | 20.65 | 21.36 | 2,822,832 | +0.36(+1.73%) |
Sep 10, 2003 | 22.40 | 22.41 | 20.96 | 21.00 | 3,335,906 | -1.76(-7.74%) |
Sep 09, 2003 | 22.80 | 23.09 | 22.35 | 22.76 | 1,392,612 | -0.18(-0.79%) |
Sep 08, 2003 | 22.56 | 23.13 | 22.56 | 22.94 | 2,171,249 | +0.48(+2.12%) |
Sep 05, 2003 | 21.80 | 22.88 | 21.69 | 22.47 | 2,295,988 | +0.44(+2.00%) |
Sep 04, 2003 | 22.47 | 22.47 | 21.52 | 22.03 | 2,488,420 | +0.36(+1.68%) |
Sep 03, 2003 | 21.90 | 22.39 | 21.62 | 21.67 | 2,903,253 | -0.24(-1.10%) |
Sep 02, 2003 | 22.20 | 22.27 | 21.30 | 21.91 | 2,229,569 | -0.22(-1.02%) |
Aug 29, 2003 | 22.21 | 22.44 | 22.02 | 22.13 | 1,536,329 | -0.16(-0.74%) |
Aug 28, 2003 | 22.08 | 22.46 | 22.05 | 22.30 | 3,552,406 | +0.19(+0.86%) |
Aug 27, 2003 | 20.91 | 22.11 | 20.89 | 22.11 | 2,558,080 | +1.17(+5.57%) |
Aug 26, 2003 | 21.04 | 21.05 | 20.11 | 20.94 | 2,233,387 | -0.15(-0.70%) |
Aug 25, 2003 | 21.15 | 21.30 | 20.92 | 21.09 | 1,578,101 | -0.16(-0.73%) |
Aug 22, 2003 | 21.73 | 22.33 | 21.21 | 21.24 | 2,593,951 | -0.18(-0.85%) |
Aug 21, 2003 | 21.74 | 21.95 | 20.80 | 21.42 | 3,875,941 | +0.68(+3.29%) |
Aug 20, 2003 | 20.18 | 20.95 | 20.15 | 20.74 | 1,917,026 | +0.37(+1.82%) |
Aug 19, 2003 | 20.28 | 20.44 | 19.82 | 20.37 | 1,690,691 | +0.16(+0.77%) |
Aug 18, 2003 | 18.73 | 20.27 | 18.73 | 20.21 | 3,107,835 | +1.43(+7.59%) |
Aug 15, 2003 | 18.75 | 18.86 | 18.29 | 18.79 | 358,596 | -0.04(-0.23%) |
Aug 14, 2003 | 18.71 | 18.97 | 18.53 | 18.83 | 1,072,433 | +0.14(+0.74%) |
Aug 13, 2003 | 17.96 | 19.03 | 17.96 | 18.69 | 2,485,990 | +0.70(+3.89%) |
Aug 12, 2003 | 17.21 | 18.00 | 17.20 | 17.99 | 2,230,842 | +0.67(+3.89%) |
Aug 11, 2003 | 16.52 | 17.46 | 16.52 | 17.32 | 2,998,948 | +0.83(+5.03%) |
Aug 08, 2003 | 17.72 | 17.89 | 16.35 | 16.49 | 3,259,188 | -1.23(-6.93%) |
Aug 07, 2003 | 17.93 | 18.11 | 17.59 | 17.72 | 1,091,410 | -0.20(-1.11%) |
Aug 06, 2003 | 18.29 | 18.47 | 17.75 | 17.91 | 2,535,053 | -0.41(-2.22%) |
Aug 05, 2003 | 19.00 | 19.01 | 18.26 | 18.32 | 1,370,164 | -0.67(-3.54%) |
Aug 04, 2003 | 18.81 | 19.12 | 18.58 | 19.00 | 1,864,377 | +0.24(+1.29%) |