Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2003 | 29.25 | 29.29 | 29.15 | 29.15 | 836,159 | -0.10(-0.35%) |
Nov 26, 2003 | 29.27 | 29.28 | 28.97 | 29.25 | 1,957,272 | +0.09(+0.32%) |
Nov 25, 2003 | 28.89 | 29.24 | 28.87 | 29.16 | 2,505,430 | +0.01(+0.05%) |
Nov 24, 2003 | 29.00 | 29.23 | 28.96 | 29.14 | 2,660,166 | +0.25(+0.87%) |
Nov 21, 2003 | 28.82 | 28.90 | 28.67 | 28.89 | 3,364,862 | +0.06(+0.23%) |
Nov 20, 2003 | 28.70 | 28.93 | 28.57 | 28.82 | 2,756,305 | +0.09(+0.33%) |
Nov 19, 2003 | 28.66 | 28.76 | 28.66 | 28.73 | 3,031,700 | -0.02(-0.08%) |
Nov 18, 2003 | 29.24 | 29.25 | 28.70 | 28.75 | 3,572,793 | -0.53(-1.82%) |
Nov 17, 2003 | 29.15 | 29.35 | 29.01 | 29.29 | 2,955,509 | -0.22(-0.76%) |
Nov 14, 2003 | 29.04 | 29.74 | 29.04 | 29.51 | 3,864,396 | +0.45(+1.56%) |
Nov 13, 2003 | 29.21 | 29.21 | 28.91 | 29.06 | 2,327,005 | -0.15(-0.52%) |
Nov 12, 2003 | 29.38 | 29.39 | 29.12 | 29.21 | 2,058,675 | -0.17(-0.59%) |
Nov 11, 2003 | 29.24 | 29.40 | 29.21 | 29.38 | 1,926,934 | +0.14(+0.49%) |
Nov 10, 2003 | 29.32 | 29.32 | 29.06 | 29.24 | 1,983,730 | +0.01(+0.05%) |
Nov 07, 2003 | 29.45 | 29.51 | 29.21 | 29.22 | 3,417,918 | +0.00(+0.00%) |
Nov 06, 2003 | 29.22 | 29.24 | 29.04 | 29.22 | 2,452,789 | +0.04(+0.15%) |
Nov 05, 2003 | 29.06 | 29.20 | 28.87 | 29.18 | 3,810,924 | +0.12(+0.40%) |
Nov 04, 2003 | 28.94 | 29.09 | 28.75 | 29.06 | 3,984,870 | +0.02(+0.07%) |
Nov 03, 2003 | 28.51 | 29.04 | 28.48 | 29.04 | 2,979,627 | +0.53(+1.85%) |
Oct 31, 2003 | 28.56 | 28.79 | 28.52 | 28.51 | 3,338,957 | -0.05(-0.18%) |
Oct 30, 2003 | 29.05 | 29.05 | 28.51 | 28.56 | 3,877,002 | -0.48(-1.66%) |
Oct 29, 2003 | 28.69 | 29.11 | 28.55 | 29.05 | 5,681,893 | +0.35(+1.21%) |
Oct 28, 2003 | 28.62 | 28.76 | 28.37 | 28.70 | 5,319,779 | -0.06(-0.20%) |
Oct 27, 2003 | 28.95 | 29.05 | 28.42 | 28.76 | 3,850,405 | -0.19(-0.65%) |
Oct 24, 2003 | 28.87 | 28.95 | 28.20 | 28.95 | 3,073,813 | +0.08(+0.28%) |
Oct 23, 2003 | 28.76 | 29.02 | 28.58 | 28.87 | 3,434,542 | +0.00(+0.00%) |
Oct 22, 2003 | 29.06 | 29.06 | 28.79 | 28.87 | 4,168,328 | -0.19(-0.65%) |
Oct 21, 2003 | 29.06 | 29.19 | 28.77 | 29.06 | 4,664,677 | +0.09(+0.30%) |
Oct 20, 2003 | 28.93 | 29.16 | 28.82 | 28.97 | 4,170,683 | +0.06(+0.20%) |
Oct 17, 2003 | 28.84 | 29.08 | 28.78 | 28.91 | 8,681,455 | +0.10(+0.35%) |
Oct 16, 2003 | 28.28 | 29.10 | 28.72 | 28.81 | 10,120,768 | +0.53(+1.89%) |
Oct 15, 2003 | 28.38 | 28.44 | 27.99 | 28.28 | 5,540,871 | +0.34(+1.21%) |
Oct 14, 2003 | 27.36 | 27.83 | 27.23 | 27.94 | 4,550,529 | +0.54(+1.98%) |
Oct 13, 2003 | 27.39 | 28.15 | 27.37 | 27.39 | 3,308,342 | +0.00(+0.00%) |
Oct 10, 2003 | 27.63 | 27.55 | 27.39 | 27.39 | 1,458,430 | -0.23(-0.84%) |
Oct 09, 2003 | 27.82 | 27.97 | 27.48 | 27.63 | 2,691,889 | -0.01(-0.05%) |
Oct 08, 2003 | 27.39 | 27.64 | 27.30 | 27.64 | 2,563,889 | +0.21(+0.76%) |
Oct 07, 2003 | 27.11 | 27.43 | 27.01 | 27.43 | 1,901,583 | +0.16(+0.58%) |
Oct 06, 2003 | 27.16 | 27.38 | 26.98 | 27.27 | 1,570,915 | +0.10(+0.37%) |
Oct 03, 2003 | 27.29 | 27.41 | 26.98 | 27.17 | 2,946,228 | +0.19(+0.70%) |
Oct 02, 2003 | 26.93 | 27.04 | 26.83 | 26.98 | 2,901,345 | +0.06(+0.21%) |
Oct 01, 2003 | 26.43 | 26.99 | 26.39 | 26.93 | 3,527,079 | +0.56(+2.11%) |
Sep 30, 2003 | 26.47 | 26.49 | 26.17 | 26.37 | 3,440,083 | -0.06(-0.22%) |
Sep 29, 2003 | 26.35 | 26.51 | 26.28 | 26.43 | 3,331,476 | +0.08(+0.30%) |
Sep 26, 2003 | 26.35 | 26.49 | 26.12 | 26.35 | 2,391,975 | +0.01(+0.03%) |
Sep 25, 2003 | 26.64 | 26.67 | 26.33 | 26.34 | 2,446,693 | -0.15(-0.57%) |
Sep 24, 2003 | 27.03 | 27.03 | 26.49 | 26.49 | 2,830,141 | -0.54(-2.00%) |
Sep 23, 2003 | 26.83 | 26.88 | 26.83 | 27.03 | 1,742,829 | +0.17(+0.62%) |
Sep 22, 2003 | 26.93 | 27.01 | 26.74 | 26.87 | 2,414,278 | -0.19(-0.69%) |
Sep 19, 2003 | 26.78 | 26.97 | 26.48 | 27.06 | 4,361,299 | +0.38(+1.43%) |
Sep 18, 2003 | 26.30 | 26.82 | 26.23 | 26.67 | 3,966,492 | +0.37(+1.40%) |
Sep 17, 2003 | 26.53 | 26.55 | 26.30 | 26.30 | 2,303,455 | -0.30(-1.14%) |
Sep 16, 2003 | 25.67 | 26.60 | 25.70 | 26.61 | 6,889,863 | +0.94(+3.66%) |
Sep 15, 2003 | 25.73 | 25.84 | 25.18 | 25.67 | 5,556,109 | -0.31(-1.19%) |
Sep 12, 2003 | 26.20 | 26.20 | 25.81 | 25.98 | 3,953,055 | -0.42(-1.59%) |
Sep 11, 2003 | 26.75 | 26.91 | 26.13 | 26.40 | 4,491,377 | -0.32(-1.22%) |
Sep 10, 2003 | 26.71 | 26.98 | 26.65 | 26.72 | 2,776,669 | +0.07(+0.27%) |
Sep 09, 2003 | 26.67 | 26.84 | 26.59 | 26.65 | 2,887,907 | -0.12(-0.46%) |
Sep 08, 2003 | 26.58 | 26.96 | 26.56 | 26.77 | 2,676,651 | +0.21(+0.79%) |
Sep 05, 2003 | 26.38 | 26.65 | 26.38 | 26.56 | 2,505,291 | +0.00(+0.00%) |
Sep 04, 2003 | 26.34 | 26.61 | 26.34 | 26.56 | 3,067,995 | +0.15(+0.57%) |
Sep 03, 2003 | 26.20 | 26.53 | 26.17 | 26.41 | 3,143,354 | +0.30(+1.16%) |