Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2003 | 29.92 | 30.20 | 29.92 | 30.03 | 411,911 | -0.02(-0.08%) |
Nov 26, 2003 | 30.07 | 30.20 | 29.85 | 30.06 | 1,474,872 | +0.18(+0.60%) |
Nov 25, 2003 | 29.91 | 30.02 | 29.64 | 29.88 | 2,186,892 | +0.00(+0.00%) |
Nov 24, 2003 | 29.42 | 29.89 | 29.37 | 29.88 | 1,704,125 | +0.59(+2.02%) |
Nov 21, 2003 | 28.87 | 29.32 | 29.12 | 29.28 | 1,034,464 | +0.41(+1.43%) |
Nov 20, 2003 | 28.87 | 29.25 | 28.66 | 28.87 | 2,393,169 | +0.00(+0.00%) |
Nov 19, 2003 | 28.72 | 29.09 | 28.57 | 28.87 | 1,544,443 | +0.26(+0.90%) |
Nov 18, 2003 | 29.36 | 29.50 | 28.61 | 28.61 | 1,827,609 | -0.57(-1.95%) |
Nov 17, 2003 | 29.38 | 29.39 | 28.96 | 29.18 | 1,516,589 | -0.64(-2.14%) |
Nov 14, 2003 | 30.23 | 30.45 | 29.81 | 29.82 | 3,987,930 | -0.33(-1.09%) |
Nov 13, 2003 | 30.05 | 30.34 | 30.04 | 30.15 | 1,737,756 | -0.22(-0.72%) |
Nov 12, 2003 | 29.64 | 30.38 | 29.63 | 30.37 | 1,668,441 | +0.96(+3.26%) |
Nov 11, 2003 | 29.65 | 29.60 | 29.25 | 29.41 | 1,930,939 | -0.24(-0.81%) |
Nov 10, 2003 | 30.09 | 30.02 | 29.59 | 29.65 | 2,287,014 | -0.44(-1.48%) |
Nov 07, 2003 | 29.94 | 30.32 | 29.78 | 30.09 | 2,858,350 | +0.26(+0.86%) |
Nov 06, 2003 | 29.25 | 30.09 | 29.23 | 29.84 | 3,703,096 | +0.93(+3.21%) |
Nov 05, 2003 | 29.00 | 29.02 | 28.59 | 28.91 | 1,849,173 | +0.50(+1.75%) |
Nov 04, 2003 | 29.00 | 28.65 | 28.15 | 28.41 | 2,499,910 | -0.59(-2.04%) |
Nov 03, 2003 | 28.47 | 29.10 | 28.70 | 29.00 | 1,282,060 | +0.60(+2.11%) |
Oct 31, 2003 | 28.17 | 28.43 | 28.16 | 28.40 | 1,262,562 | +0.23(+0.83%) |
Oct 30, 2003 | 28.73 | 28.79 | 28.27 | 28.17 | 1,936,331 | -0.56(-1.95%) |
Oct 29, 2003 | 28.49 | 28.89 | 28.46 | 28.73 | 2,079,454 | -0.02(-0.05%) |
Oct 28, 2003 | 28.12 | 28.75 | 28.00 | 28.75 | 3,360,243 | +0.55(+1.93%) |
Oct 27, 2003 | 27.90 | 28.31 | 27.87 | 28.20 | 2,188,432 | +0.27(+0.98%) |
Oct 24, 2003 | 27.33 | 27.94 | 27.29 | 27.93 | 2,173,543 | +0.12(+0.42%) |
Oct 23, 2003 | 27.68 | 27.91 | 27.52 | 27.81 | 1,255,245 | -0.15(-0.53%) |
Oct 22, 2003 | 27.66 | 28.11 | 27.58 | 27.96 | 1,967,266 | -0.11(-0.39%) |
Oct 21, 2003 | 27.77 | 28.21 | 27.75 | 28.07 | 1,827,865 | +0.02(+0.08%) |
Oct 20, 2003 | 27.91 | 28.12 | 27.80 | 28.05 | 1,135,869 | +0.00(+0.00%) |
Oct 17, 2003 | 28.66 | 28.43 | 27.90 | 28.05 | 1,876,258 | -0.62(-2.15%) |
Oct 16, 2003 | 28.35 | 28.59 | 28.27 | 28.66 | 4,074,574 | -0.28(-0.97%) |
Oct 15, 2003 | 29.38 | 29.38 | 28.90 | 28.94 | 2,408,701 | -0.35(-1.20%) |
Oct 14, 2003 | 29.02 | 29.46 | 28.86 | 29.29 | 1,552,017 | +0.04(+0.13%) |
Oct 13, 2003 | 28.49 | 29.25 | 28.90 | 29.25 | 1,532,506 | +0.76(+2.68%) |
Oct 10, 2003 | 28.58 | 28.70 | 28.36 | 28.49 | 2,298,053 | -0.09(-0.30%) |
Oct 09, 2003 | 29.05 | 29.17 | 28.50 | 28.58 | 7,159,483 | -1.46(-4.85%) |
Oct 08, 2003 | 26.27 | 30.15 | 28.26 | 30.03 | 19,749,678 | +3.76(+14.32%) |
Oct 07, 2003 | 26.42 | 26.41 | 25.95 | 26.27 | 1,533,404 | -0.15(-0.56%) |
Oct 06, 2003 | 25.63 | 26.53 | 26.21 | 26.42 | 3,205,311 | +0.79(+3.07%) |
Oct 03, 2003 | 25.53 | 26.07 | 25.53 | 25.63 | 3,223,924 | +1.38(+5.69%) |
Oct 02, 2003 | 24.25 | 24.42 | 24.12 | 24.25 | 2,543,737 | -0.26(-1.08%) |
Oct 01, 2003 | 23.77 | 24.68 | 23.75 | 24.52 | 3,702,968 | +0.83(+3.49%) |
Sep 30, 2003 | 24.11 | 23.99 | 23.61 | 23.69 | 2,264,166 | -0.42(-1.74%) |
Sep 29, 2003 | 24.23 | 24.17 | 23.69 | 24.11 | 2,130,541 | -0.12(-0.48%) |
Sep 26, 2003 | 24.59 | 24.41 | 24.11 | 24.23 | 1,608,111 | -0.36(-1.46%) |
Sep 25, 2003 | 24.81 | 24.94 | 24.58 | 24.59 | 2,325,779 | +0.14(+0.57%) |
Sep 24, 2003 | 25.30 | 25.30 | 24.35 | 24.45 | 2,576,212 | -1.03(-4.04%) |
Sep 23, 2003 | 25.86 | 25.79 | 25.40 | 25.48 | 2,209,099 | -0.39(-1.51%) |
Sep 22, 2003 | 26.07 | 26.07 | 25.72 | 25.86 | 1,717,731 | -0.48(-1.83%) |
Sep 19, 2003 | 26.49 | 26.49 | 26.11 | 26.35 | 2,452,215 | -0.14(-0.53%) |
Sep 18, 2003 | 26.08 | 26.63 | 26.00 | 26.49 | 2,441,176 | +0.41(+1.55%) |
Sep 17, 2003 | 25.58 | 26.27 | 25.95 | 26.08 | 2,247,479 | +0.50(+1.95%) |
Sep 16, 2003 | 24.88 | 25.66 | 25.19 | 25.58 | 1,504,651 | +0.70(+2.82%) |
Sep 15, 2003 | 25.26 | 25.29 | 24.88 | 24.88 | 1,700,788 | -0.12(-0.50%) |
Sep 12, 2003 | 24.75 | 25.26 | 24.58 | 25.01 | 5,577,686 | -0.56(-2.19%) |
Sep 11, 2003 | 25.68 | 25.78 | 25.37 | 25.57 | 2,070,340 | +0.44(+1.77%) |
Sep 10, 2003 | 25.59 | 25.64 | 25.12 | 25.12 | 2,165,841 | -0.73(-2.83%) |
Sep 09, 2003 | 26.35 | 26.46 | 25.79 | 25.86 | 3,623,256 | -0.75(-2.81%) |
Sep 08, 2003 | 26.28 | 26.84 | 26.23 | 26.60 | 2,617,159 | +0.11(+0.41%) |
Sep 05, 2003 | 26.38 | 26.80 | 26.34 | 26.50 | 2,893,136 | -0.38(-1.42%) |
Sep 04, 2003 | 26.53 | 27.03 | 26.22 | 26.88 | 3,832,228 | +0.34(+1.29%) |
Sep 03, 2003 | 25.38 | 27.11 | 25.27 | 26.53 | 9,088,113 | +2.31(+9.52%) |