Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2003 | 25.20 | 25.72 | 25.11 | 25.62 | 1,901,624 | +0.29(+1.16%) |
Nov 26, 2003 | 25.39 | 25.54 | 25.05 | 25.33 | 5,251,285 | +0.01(+0.03%) |
Nov 25, 2003 | 25.11 | 25.57 | 24.96 | 25.32 | 4,323,976 | +0.18(+0.71%) |
Nov 24, 2003 | 24.66 | 25.22 | 24.51 | 25.14 | 5,712,360 | +0.74(+3.05%) |
Nov 21, 2003 | 24.54 | 24.62 | 24.34 | 24.40 | 3,726,549 | -0.02(-0.09%) |
Nov 20, 2003 | 24.01 | 24.77 | 23.93 | 24.42 | 4,993,237 | +0.23(+0.95%) |
Nov 19, 2003 | 24.09 | 24.39 | 23.96 | 24.19 | 4,067,869 | +0.13(+0.53%) |
Nov 18, 2003 | 24.28 | 24.61 | 24.02 | 24.06 | 4,451,901 | -0.18(-0.74%) |
Nov 17, 2003 | 24.37 | 24.49 | 23.80 | 24.24 | 5,100,575 | -0.19(-0.79%) |
Nov 14, 2003 | 24.54 | 25.07 | 24.31 | 24.44 | 6,033,688 | -0.09(-0.38%) |
Nov 13, 2003 | 24.75 | 24.78 | 24.28 | 24.53 | 6,782,247 | -0.43(-1.72%) |
Nov 12, 2003 | 24.71 | 24.98 | 24.60 | 24.96 | 3,156,222 | +0.29(+1.16%) |
Nov 11, 2003 | 24.79 | 24.90 | 24.39 | 24.67 | 3,592,975 | +0.03(+0.12%) |
Nov 10, 2003 | 24.68 | 24.92 | 24.51 | 24.64 | 3,615,314 | -0.03(-0.12%) |
Nov 07, 2003 | 25.12 | 25.20 | 24.64 | 24.67 | 4,729,695 | -0.36(-1.43%) |
Nov 06, 2003 | 25.02 | 25.05 | 24.61 | 25.03 | 6,735,658 | +0.09(+0.34%) |
Nov 05, 2003 | 25.32 | 25.39 | 24.79 | 24.94 | 6,330,443 | -0.30(-1.19%) |
Nov 04, 2003 | 25.07 | 25.40 | 24.85 | 25.24 | 5,569,836 | -0.01(-0.06%) |
Nov 03, 2003 | 25.24 | 25.52 | 25.12 | 25.26 | 3,480,700 | -0.10(-0.40%) |
Oct 31, 2003 | 24.95 | 25.38 | 24.90 | 25.36 | 5,486,850 | +0.46(+1.84%) |
Oct 30, 2003 | 25.26 | 25.58 | 24.41 | 24.90 | 5,768,339 | -0.36(-1.42%) |
Oct 29, 2003 | 24.85 | 25.34 | 24.70 | 25.26 | 7,023,205 | +0.39(+1.58%) |
Oct 28, 2003 | 24.13 | 24.86 | 24.08 | 24.86 | 5,645,502 | +0.62(+2.54%) |
Oct 27, 2003 | 24.14 | 24.39 | 24.08 | 24.25 | 3,375,021 | +0.13(+0.53%) |
Oct 24, 2003 | 24.16 | 24.30 | 23.61 | 24.12 | 4,559,675 | -0.24(-1.00%) |
Oct 23, 2003 | 24.18 | 24.50 | 24.08 | 24.36 | 4,004,674 | +0.13(+0.53%) |
Oct 22, 2003 | 24.21 | 24.43 | 23.96 | 24.23 | 4,711,636 | -0.02(-0.09%) |
Oct 21, 2003 | 23.95 | 24.39 | 23.84 | 24.26 | 5,190,353 | +0.33(+1.37%) |
Oct 20, 2003 | 23.85 | 23.96 | 23.54 | 23.93 | 3,677,524 | +0.10(+0.42%) |
Oct 17, 2003 | 24.16 | 24.53 | 23.82 | 23.83 | 3,676,463 | -0.43(-1.77%) |
Oct 16, 2003 | 24.21 | 24.39 | 24.17 | 24.26 | 3,989,622 | +0.19(+0.80%) |
Oct 15, 2003 | 24.04 | 24.26 | 23.73 | 24.06 | 4,988,466 | +0.12(+0.51%) |
Oct 14, 2003 | 23.53 | 24.03 | 23.51 | 23.94 | 4,303,631 | +0.09(+0.36%) |
Oct 13, 2003 | 23.61 | 23.92 | 23.58 | 23.86 | 4,193,819 | +0.34(+1.46%) |
Oct 10, 2003 | 23.64 | 23.83 | 23.51 | 23.51 | 5,175,525 | -0.09(-0.36%) |
Oct 09, 2003 | 23.89 | 24.03 | 23.48 | 23.60 | 7,560,855 | +0.04(+0.18%) |
Oct 08, 2003 | 24.43 | 24.54 | 23.18 | 23.56 | 19,437,604 | -0.29(-1.23%) |
Oct 07, 2003 | 23.41 | 23.98 | 23.21 | 23.85 | 7,282,745 | +0.21(+0.91%) |
Oct 06, 2003 | 23.18 | 23.64 | 23.03 | 23.63 | 5,282,195 | +0.56(+2.42%) |
Oct 03, 2003 | 23.25 | 23.45 | 23.02 | 23.08 | 6,653,936 | +0.23(+1.00%) |
Oct 02, 2003 | 23.07 | 23.15 | 22.58 | 22.85 | 6,197,884 | -0.26(-1.11%) |
Oct 01, 2003 | 22.28 | 23.14 | 22.25 | 23.10 | 6,446,062 | +0.82(+3.69%) |
Sep 30, 2003 | 22.32 | 22.45 | 22.01 | 22.28 | 5,284,674 | -0.15(-0.67%) |
Sep 29, 2003 | 22.28 | 22.75 | 22.15 | 22.43 | 6,940,383 | +0.11(+0.51%) |
Sep 26, 2003 | 22.58 | 22.64 | 22.27 | 22.32 | 5,932,487 | -0.43(-1.89%) |
Sep 25, 2003 | 22.88 | 23.14 | 22.68 | 22.75 | 4,915,179 | -0.14(-0.63%) |
Sep 24, 2003 | 23.43 | 23.47 | 22.76 | 22.89 | 6,143,955 | -0.57(-2.42%) |
Sep 23, 2003 | 23.28 | 23.53 | 23.06 | 23.46 | 5,642,629 | +0.37(+1.62%) |
Sep 22, 2003 | 23.09 | 23.33 | 22.90 | 23.08 | 7,269,672 | -0.22(-0.95%) |
Sep 19, 2003 | 23.23 | 23.64 | 22.96 | 23.30 | 14,855,122 | +0.59(+2.61%) |
Sep 18, 2003 | 22.62 | 22.82 | 22.43 | 22.71 | 6,224,307 | +0.16(+0.70%) |
Sep 17, 2003 | 22.35 | 22.78 | 22.13 | 22.55 | 9,458,435 | +0.39(+1.78%) |
Sep 16, 2003 | 22.21 | 22.25 | 21.96 | 22.16 | 9,783,244 | +0.05(+0.23%) |
Sep 15, 2003 | 22.43 | 22.58 | 22.02 | 22.11 | 8,371,567 | -0.34(-1.53%) |
Sep 12, 2003 | 22.47 | 22.60 | 22.12 | 22.45 | 7,555,282 | -0.17(-0.76%) |
Sep 11, 2003 | 22.19 | 22.87 | 22.12 | 22.63 | 8,360,383 | +0.66(+3.00%) |
Sep 10, 2003 | 22.09 | 22.50 | 21.92 | 21.97 | 6,472,960 | -0.22(-1.00%) |
Sep 09, 2003 | 22.69 | 22.69 | 22.03 | 22.19 | 16,019,117 | -0.54(-2.36%) |
Sep 08, 2003 | 23.07 | 23.10 | 22.53 | 22.73 | 11,969,148 | -0.31(-1.34%) |
Sep 05, 2003 | 23.49 | 23.49 | 22.97 | 23.03 | 6,561,733 | -0.44(-1.89%) |
Sep 04, 2003 | 23.98 | 24.06 | 23.25 | 23.48 | 11,125,882 | -0.31(-1.32%) |
Sep 03, 2003 | 23.83 | 23.83 | 23.50 | 23.79 | 9,955,627 | +0.09(+0.39%) |