Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2003 | 26.74 | 27.69 | 26.74 | 27.63 | 1,646,675 | +0.74(+2.77%) |
Nov 26, 2003 | 26.93 | 27.13 | 26.23 | 26.89 | 1,775,581 | +0.20(+0.75%) |
Nov 25, 2003 | 26.54 | 27.09 | 26.42 | 26.69 | 2,742,223 | +0.09(+0.33%) |
Nov 24, 2003 | 25.83 | 26.61 | 25.36 | 26.61 | 1,787,567 | +1.12(+4.38%) |
Nov 21, 2003 | 24.96 | 25.84 | 25.02 | 25.49 | 3,031,455 | +0.53(+2.11%) |
Nov 20, 2003 | 24.96 | 26.02 | 24.82 | 24.96 | 2,768,722 | -0.26(-1.03%) |
Nov 19, 2003 | 25.33 | 25.63 | 24.86 | 25.22 | 2,397,707 | +0.03(+0.14%) |
Nov 18, 2003 | 26.16 | 26.38 | 25.15 | 25.19 | 1,889,931 | -0.66(-2.54%) |
Nov 17, 2003 | 25.53 | 26.05 | 25.27 | 25.84 | 1,534,836 | +0.12(+0.47%) |
Nov 14, 2003 | 26.66 | 26.74 | 25.60 | 25.72 | 2,123,838 | -1.00(-3.75%) |
Nov 13, 2003 | 27.31 | 27.46 | 26.52 | 26.73 | 3,697,050 | -0.39(-1.43%) |
Nov 12, 2003 | 25.94 | 27.23 | 25.90 | 27.12 | 2,937,119 | +1.24(+4.78%) |
Nov 11, 2003 | 25.91 | 26.23 | 25.71 | 25.88 | 1,729,169 | -0.16(-0.60%) |
Nov 10, 2003 | 26.62 | 26.73 | 25.83 | 26.03 | 2,625,359 | -0.56(-2.11%) |
Nov 07, 2003 | 26.70 | 27.14 | 26.46 | 26.60 | 3,205,380 | -0.03(-0.13%) |
Nov 06, 2003 | 26.54 | 26.80 | 26.20 | 26.63 | 2,834,263 | +0.24(+0.92%) |
Nov 05, 2003 | 25.78 | 26.41 | 25.38 | 26.39 | 3,284,256 | +0.61(+2.38%) |
Nov 04, 2003 | 25.51 | 25.90 | 25.38 | 25.78 | 1,803,592 | +0.03(+0.10%) |
Nov 03, 2003 | 25.24 | 25.77 | 25.05 | 25.75 | 2,367,600 | +0.89(+3.58%) |
Oct 31, 2003 | 25.04 | 25.42 | 24.65 | 24.86 | 2,904,831 | -0.32(-1.27%) |
Oct 30, 2003 | 25.08 | 25.55 | 25.08 | 25.18 | 3,100,838 | +0.10(+0.38%) |
Oct 29, 2003 | 25.03 | 25.38 | 24.77 | 25.08 | 2,915,110 | +0.02(+0.06%) |
Oct 28, 2003 | 22.75 | 25.11 | 22.74 | 25.07 | 7,691,104 | +3.18(+14.55%) |
Oct 27, 2003 | 22.01 | 22.33 | 21.60 | 21.88 | 2,203,181 | +0.13(+0.60%) |
Oct 24, 2003 | 21.76 | 22.00 | 21.43 | 21.75 | 1,625,959 | -0.12(-0.55%) |
Oct 23, 2003 | 21.44 | 22.07 | 21.40 | 21.88 | 3,274,008 | -0.75(-3.32%) |
Oct 22, 2003 | 22.90 | 22.91 | 22.31 | 22.63 | 2,228,162 | -0.77(-3.29%) |
Oct 21, 2003 | 23.00 | 23.67 | 22.96 | 23.40 | 1,855,972 | +0.61(+2.69%) |
Oct 20, 2003 | 22.75 | 22.90 | 22.47 | 22.78 | 1,808,880 | +0.17(+0.77%) |
Oct 17, 2003 | 23.76 | 23.79 | 22.47 | 22.61 | 2,161,783 | -1.20(-5.05%) |
Oct 16, 2003 | 23.42 | 23.95 | 23.09 | 23.81 | 3,239,212 | -0.09(-0.36%) |
Oct 15, 2003 | 24.30 | 25.04 | 23.73 | 23.90 | 4,051,805 | +0.11(+0.45%) |
Oct 14, 2003 | 23.35 | 23.84 | 22.95 | 23.79 | 2,141,065 | +0.38(+1.61%) |
Oct 13, 2003 | 23.18 | 23.67 | 23.13 | 23.41 | 3,203,545 | +0.73(+3.20%) |
Oct 10, 2003 | 22.48 | 22.90 | 22.20 | 22.69 | 1,814,585 | +0.26(+1.16%) |
Oct 09, 2003 | 22.84 | 23.06 | 22.20 | 22.43 | 3,253,415 | +0.14(+0.62%) |
Oct 08, 2003 | 22.50 | 22.61 | 21.99 | 22.29 | 3,797,403 | +0.04(+0.19%) |
Oct 07, 2003 | 21.16 | 22.29 | 21.15 | 22.25 | 3,885,932 | +0.87(+4.09%) |
Oct 06, 2003 | 21.34 | 21.45 | 20.86 | 21.37 | 1,982,048 | +0.29(+1.39%) |
Oct 03, 2003 | 20.67 | 21.60 | 20.41 | 21.08 | 4,248,695 | +1.28(+6.46%) |
Oct 02, 2003 | 19.75 | 20.22 | 19.63 | 19.80 | 2,724,574 | -0.04(-0.22%) |
Oct 01, 2003 | 19.45 | 19.97 | 19.38 | 19.84 | 2,701,825 | +0.62(+3.24%) |
Sep 30, 2003 | 19.85 | 20.06 | 19.15 | 19.22 | 2,769,706 | -1.01(-5.00%) |
Sep 29, 2003 | 20.06 | 20.45 | 19.77 | 20.23 | 2,881,647 | +0.51(+2.59%) |
Sep 26, 2003 | 20.24 | 20.53 | 19.62 | 19.72 | 3,413,587 | +0.12(+0.62%) |
Sep 25, 2003 | 19.90 | 20.37 | 19.51 | 19.60 | 2,585,990 | -0.23(-1.18%) |
Sep 24, 2003 | 21.05 | 21.12 | 19.84 | 19.84 | 1,954,948 | -1.22(-5.79%) |
Sep 23, 2003 | 20.64 | 21.07 | 20.55 | 21.05 | 2,103,815 | +0.31(+1.50%) |
Sep 22, 2003 | 21.05 | 21.14 | 20.56 | 20.74 | 1,723,581 | -0.86(-3.96%) |
Sep 19, 2003 | 21.48 | 21.72 | 21.18 | 21.60 | 2,339,802 | +0.07(+0.32%) |
Sep 18, 2003 | 21.38 | 21.69 | 20.54 | 21.53 | 6,434,311 | -0.36(-1.66%) |
Sep 17, 2003 | 22.08 | 22.26 | 21.81 | 21.89 | 1,871,343 | -0.24(-1.09%) |
Sep 16, 2003 | 21.68 | 22.21 | 21.65 | 22.14 | 1,962,054 | +0.55(+2.56%) |
Sep 15, 2003 | 22.01 | 22.22 | 21.50 | 21.58 | 1,753,755 | -0.19(-0.87%) |
Sep 12, 2003 | 21.31 | 21.92 | 20.89 | 21.77 | 2,475,312 | +0.40(+1.86%) |
Sep 11, 2003 | 21.06 | 21.74 | 20.67 | 21.37 | 2,821,344 | +0.36(+1.73%) |
Sep 10, 2003 | 22.41 | 22.42 | 20.97 | 21.01 | 3,334,148 | -1.76(-7.74%) |
Sep 09, 2003 | 22.81 | 23.10 | 22.36 | 22.78 | 1,391,878 | -0.18(-0.79%) |
Sep 08, 2003 | 22.57 | 23.14 | 22.57 | 22.96 | 2,170,105 | +0.48(+2.12%) |
Sep 05, 2003 | 21.81 | 22.89 | 21.70 | 22.48 | 2,294,778 | +0.44(+2.00%) |
Sep 04, 2003 | 22.48 | 22.48 | 21.53 | 22.04 | 2,487,108 | +0.36(+1.68%) |
Sep 03, 2003 | 21.91 | 22.40 | 21.63 | 21.68 | 2,901,723 | -0.24(-1.10%) |