Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2003 | 28.25 | 28.60 | 28.08 | 28.48 | 519,561 | +0.31(+1.11%) |
Nov 26, 2003 | 28.37 | 28.37 | 27.87 | 28.17 | 722,936 | -0.04(-0.13%) |
Nov 25, 2003 | 27.88 | 28.24 | 27.86 | 28.20 | 811,213 | +0.26(+0.92%) |
Nov 24, 2003 | 27.75 | 28.13 | 27.75 | 27.95 | 871,468 | +0.30(+1.07%) |
Nov 21, 2003 | 28.04 | 28.04 | 27.60 | 27.65 | 1,135,458 | -0.32(-1.16%) |
Nov 20, 2003 | 28.15 | 28.26 | 27.98 | 27.97 | 886,261 | -0.17(-0.62%) |
Nov 19, 2003 | 27.83 | 28.27 | 27.74 | 28.15 | 990,775 | +0.32(+1.15%) |
Nov 18, 2003 | 28.22 | 28.25 | 27.85 | 27.83 | 908,270 | -0.44(-1.56%) |
Nov 17, 2003 | 28.24 | 28.42 | 28.08 | 28.27 | 765,150 | -0.13(-0.47%) |
Nov 14, 2003 | 28.35 | 28.52 | 28.25 | 28.40 | 1,450,924 | +0.13(+0.47%) |
Nov 13, 2003 | 28.06 | 28.25 | 27.81 | 28.27 | 1,287,358 | +0.19(+0.67%) |
Nov 12, 2003 | 28.07 | 28.07 | 27.97 | 28.08 | 1,013,385 | +0.04(+0.13%) |
Nov 11, 2003 | 28.25 | 28.25 | 28.02 | 28.05 | 719,929 | -0.22(-0.79%) |
Nov 10, 2003 | 28.17 | 28.47 | 28.15 | 28.27 | 1,032,388 | -0.02(-0.09%) |
Nov 07, 2003 | 28.79 | 28.85 | 28.27 | 28.29 | 1,571,193 | -0.54(-1.86%) |
Nov 06, 2003 | 28.62 | 29.00 | 28.56 | 28.83 | 1,137,984 | +0.21(+0.74%) |
Nov 05, 2003 | 28.37 | 28.75 | 28.35 | 28.62 | 1,024,931 | -0.00(-0.01%) |
Nov 04, 2003 | 28.68 | 28.76 | 28.54 | 28.62 | 849,548 | -0.04(-0.14%) |
Nov 03, 2003 | 28.35 | 28.66 | 28.35 | 28.66 | 762,484 | +0.42(+1.49%) |
Oct 31, 2003 | 27.96 | 28.33 | 27.96 | 28.25 | 1,324,401 | +0.34(+1.22%) |
Oct 30, 2003 | 28.21 | 28.26 | 27.87 | 27.90 | 1,419,894 | -0.26(-0.93%) |
Oct 29, 2003 | 27.77 | 28.23 | 27.75 | 28.17 | 955,656 | +0.31(+1.12%) |
Oct 28, 2003 | 27.85 | 27.99 | 27.43 | 27.85 | 3,802,542 | +0.01(+0.04%) |
Oct 27, 2003 | 27.99 | 28.21 | 27.76 | 27.84 | 1,106,353 | -0.06(-0.22%) |
Oct 24, 2003 | 28.07 | 28.17 | 27.65 | 27.90 | 1,235,883 | -0.33(-1.18%) |
Oct 23, 2003 | 28.20 | 28.30 | 28.01 | 28.24 | 812,657 | -0.08(-0.28%) |
Oct 22, 2003 | 28.06 | 28.47 | 28.02 | 28.32 | 1,327,889 | +0.25(+0.90%) |
Oct 21, 2003 | 28.17 | 28.18 | 27.98 | 28.06 | 783,552 | -0.10(-0.35%) |
Oct 20, 2003 | 28.11 | 28.17 | 27.95 | 28.16 | 721,012 | +0.05(+0.18%) |
Oct 17, 2003 | 28.28 | 28.31 | 28.03 | 28.11 | 706,459 | -0.11(-0.38%) |
Oct 16, 2003 | 28.10 | 28.23 | 27.99 | 28.22 | 752,763 | +0.18(+0.65%) |
Oct 15, 2003 | 27.93 | 28.08 | 27.81 | 28.04 | 774,411 | +0.16(+0.58%) |
Oct 14, 2003 | 27.69 | 27.97 | 27.65 | 27.88 | 655,706 | +0.27(+0.98%) |
Oct 13, 2003 | 27.72 | 27.88 | 27.63 | 27.60 | 603,870 | -0.04(-0.15%) |
Oct 10, 2003 | 27.67 | 27.86 | 27.57 | 27.65 | 680,722 | -0.04(-0.15%) |
Oct 09, 2003 | 28.02 | 28.04 | 27.60 | 27.69 | 817,107 | -0.15(-0.52%) |
Oct 08, 2003 | 27.94 | 27.94 | 27.72 | 27.83 | 605,193 | -0.15(-0.52%) |
Oct 07, 2003 | 27.92 | 27.99 | 27.58 | 27.98 | 915,005 | +0.05(+0.19%) |
Oct 06, 2003 | 27.66 | 27.95 | 27.65 | 27.92 | 481,075 | +0.25(+0.89%) |
Oct 03, 2003 | 28.07 | 28.10 | 27.71 | 27.68 | 1,133,654 | -0.13(-0.46%) |
Oct 02, 2003 | 27.61 | 28.06 | 27.61 | 27.81 | 1,275,091 | +0.41(+1.50%) |
Oct 01, 2003 | 26.81 | 27.44 | 26.78 | 27.40 | 1,198,960 | +0.56(+2.08%) |
Sep 30, 2003 | 26.92 | 27.09 | 26.62 | 26.84 | 901,656 | -0.08(-0.31%) |
Sep 29, 2003 | 26.92 | 27.08 | 26.80 | 26.92 | 522,929 | +0.10(+0.37%) |
Sep 26, 2003 | 26.87 | 27.09 | 26.68 | 26.82 | 969,608 | -0.08(-0.31%) |
Sep 25, 2003 | 26.87 | 27.13 | 26.84 | 26.91 | 660,757 | +0.10(+0.36%) |
Sep 24, 2003 | 27.18 | 27.20 | 26.85 | 26.81 | 1,096,010 | -0.37(-1.38%) |
Sep 23, 2003 | 26.85 | 27.19 | 26.81 | 27.18 | 867,379 | +0.40(+1.51%) |
Sep 22, 2003 | 27.08 | 27.07 | 26.74 | 26.78 | 1,320,913 | -0.30(-1.09%) |
Sep 19, 2003 | 27.08 | 27.10 | 26.94 | 27.08 | 1,108,759 | -0.04(-0.15%) |
Sep 18, 2003 | 26.98 | 27.23 | 26.91 | 27.12 | 814,100 | +0.18(+0.66%) |
Sep 17, 2003 | 26.93 | 26.99 | 26.81 | 26.94 | 512,225 | +0.02(+0.08%) |
Sep 16, 2003 | 26.88 | 27.02 | 26.72 | 26.92 | 842,002 | +0.04(+0.14%) |
Sep 15, 2003 | 26.88 | 26.96 | 26.74 | 26.88 | 597,616 | +0.04(+0.14%) |
Sep 12, 2003 | 26.84 | 26.96 | 26.60 | 26.84 | 1,275,572 | +0.00(+0.02%) |
Sep 11, 2003 | 26.94 | 27.09 | 26.82 | 26.84 | 1,388,985 | -0.10(-0.39%) |
Sep 10, 2003 | 26.77 | 27.08 | 26.77 | 26.94 | 879,767 | +0.08(+0.29%) |
Sep 09, 2003 | 27.36 | 27.36 | 26.82 | 26.86 | 1,389,106 | -0.55(-2.02%) |
Sep 08, 2003 | 27.19 | 27.42 | 26.96 | 27.42 | 1,278,458 | +0.28(+1.03%) |
Sep 05, 2003 | 27.21 | 27.24 | 26.96 | 27.14 | 906,466 | -0.07(-0.24%) |
Sep 04, 2003 | 27.74 | 27.85 | 27.15 | 27.21 | 2,915,799 | -0.54(-1.95%) |
Sep 03, 2003 | 27.06 | 27.96 | 27.06 | 27.75 | 2,423,178 | +0.68(+2.52%) |