Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2003 | 26.03 | 26.12 | 25.89 | 26.03 | 1,768,085 | +0.00(+0.00%) |
Nov 26, 2003 | 26.17 | 26.20 | 25.57 | 26.03 | 5,066,717 | -0.17(-0.67%) |
Nov 25, 2003 | 26.21 | 26.27 | 26.05 | 26.21 | 5,009,005 | +0.16(+0.62%) |
Nov 24, 2003 | 25.55 | 26.15 | 25.53 | 26.05 | 4,839,589 | +0.67(+2.62%) |
Nov 21, 2003 | 25.54 | 25.77 | 25.29 | 25.38 | 5,417,895 | -0.07(-0.29%) |
Nov 20, 2003 | 25.72 | 26.02 | 25.41 | 25.45 | 5,692,173 | -0.42(-1.61%) |
Nov 19, 2003 | 25.41 | 25.87 | 25.21 | 25.87 | 6,143,900 | +0.32(+1.26%) |
Nov 18, 2003 | 26.22 | 26.22 | 25.53 | 25.55 | 4,674,784 | -0.23(-0.89%) |
Nov 17, 2003 | 25.60 | 25.98 | 25.01 | 25.78 | 4,810,733 | -0.20(-0.78%) |
Nov 14, 2003 | 25.95 | 26.39 | 25.78 | 25.98 | 6,167,401 | -0.24(-0.92%) |
Nov 13, 2003 | 26.85 | 26.85 | 25.70 | 26.22 | 16,931,052 | -0.63(-2.33%) |
Nov 12, 2003 | 26.50 | 26.89 | 26.31 | 26.85 | 5,063,147 | +0.34(+1.29%) |
Nov 11, 2003 | 26.25 | 26.77 | 26.24 | 26.50 | 5,705,411 | +0.25(+0.95%) |
Nov 10, 2003 | 26.18 | 26.39 | 25.96 | 26.25 | 5,878,397 | +0.13(+0.49%) |
Nov 07, 2003 | 26.38 | 26.39 | 26.09 | 26.13 | 4,432,187 | -0.20(-0.74%) |
Nov 06, 2003 | 26.11 | 26.60 | 25.91 | 26.32 | 6,947,399 | +0.21(+0.80%) |
Nov 05, 2003 | 26.85 | 26.52 | 26.00 | 26.11 | 4,896,706 | -0.42(-1.57%) |
Nov 04, 2003 | 26.85 | 26.85 | 26.50 | 26.53 | 4,054,236 | -0.44(-1.64%) |
Nov 03, 2003 | 26.72 | 27.23 | 26.76 | 26.97 | 4,078,183 | +0.26(+0.96%) |
Oct 31, 2003 | 26.69 | 26.98 | 26.41 | 26.72 | 4,098,115 | +0.28(+1.04%) |
Oct 30, 2003 | 26.89 | 26.94 | 26.30 | 26.44 | 4,135,002 | -0.11(-0.43%) |
Oct 29, 2003 | 26.67 | 26.73 | 26.46 | 26.56 | 4,455,242 | -0.13(-0.48%) |
Oct 28, 2003 | 26.05 | 26.70 | 26.00 | 26.68 | 7,189,699 | +0.60(+2.29%) |
Oct 27, 2003 | 26.12 | 26.29 | 26.06 | 26.09 | 6,146,280 | +0.28(+1.09%) |
Oct 24, 2003 | 26.21 | 26.21 | 25.45 | 25.80 | 5,617,208 | -0.44(-1.67%) |
Oct 23, 2003 | 26.29 | 26.34 | 25.98 | 26.24 | 4,536,752 | -0.05(-0.20%) |
Oct 22, 2003 | 26.82 | 26.82 | 26.25 | 26.29 | 3,596,708 | -0.52(-1.96%) |
Oct 21, 2003 | 26.39 | 26.93 | 26.36 | 26.82 | 3,426,549 | +0.32(+1.22%) |
Oct 20, 2003 | 26.79 | 26.83 | 26.35 | 26.50 | 4,256,227 | -0.18(-0.68%) |
Oct 17, 2003 | 27.16 | 27.24 | 26.56 | 26.68 | 3,778,767 | -0.35(-1.29%) |
Oct 16, 2003 | 27.18 | 27.21 | 26.89 | 27.03 | 3,255,645 | -0.09(-0.35%) |
Oct 15, 2003 | 27.50 | 27.50 | 27.03 | 27.12 | 4,448,400 | -0.22(-0.81%) |
Oct 14, 2003 | 27.03 | 27.34 | 26.74 | 27.34 | 3,138,883 | +0.38(+1.40%) |
Oct 13, 2003 | 26.60 | 27.09 | 26.60 | 26.97 | 3,243,299 | +0.36(+1.36%) |
Oct 10, 2003 | 27.09 | 27.21 | 26.52 | 26.60 | 5,190,618 | -0.56(-2.05%) |
Oct 09, 2003 | 26.89 | 27.38 | 26.76 | 27.16 | 8,843,700 | +0.74(+2.80%) |
Oct 08, 2003 | 26.68 | 26.88 | 26.29 | 26.42 | 2,558,942 | -0.26(-0.98%) |
Oct 07, 2003 | 26.32 | 26.66 | 25.99 | 26.68 | 3,420,301 | +0.36(+1.38%) |
Oct 06, 2003 | 26.31 | 26.49 | 26.25 | 26.32 | 3,446,926 | -0.13(-0.51%) |
Oct 03, 2003 | 26.22 | 26.86 | 25.71 | 26.46 | 5,475,457 | +0.75(+2.90%) |
Oct 02, 2003 | 25.62 | 25.92 | 25.47 | 25.71 | 4,213,240 | -0.26(-0.98%) |
Oct 01, 2003 | 25.30 | 26.00 | 25.29 | 25.96 | 5,524,839 | +0.67(+2.63%) |
Sep 30, 2003 | 25.21 | 25.59 | 24.73 | 25.30 | 8,353,152 | +0.05(+0.21%) |
Sep 29, 2003 | 25.72 | 25.92 | 24.77 | 25.25 | 9,793,263 | -0.47(-1.83%) |
Sep 26, 2003 | 26.29 | 26.29 | 25.71 | 25.72 | 5,792,127 | -0.58(-2.20%) |
Sep 25, 2003 | 26.56 | 26.59 | 26.24 | 26.29 | 5,907,699 | +0.15(+0.57%) |
Sep 24, 2003 | 26.55 | 26.57 | 26.09 | 26.15 | 5,744,530 | -0.40(-1.52%) |
Sep 23, 2003 | 25.88 | 26.62 | 25.86 | 26.55 | 6,334,586 | +0.93(+3.65%) |
Sep 22, 2003 | 26.02 | 26.11 | 25.55 | 25.61 | 6,824,837 | -0.77(-2.91%) |
Sep 19, 2003 | 26.57 | 26.66 | 26.23 | 26.38 | 4,351,570 | -0.24(-0.91%) |
Sep 18, 2003 | 26.54 | 26.78 | 26.46 | 26.62 | 4,050,071 | +0.21(+0.79%) |
Sep 17, 2003 | 26.52 | 26.78 | 26.46 | 26.41 | 4,357,817 | -0.11(-0.41%) |
Sep 16, 2003 | 26.35 | 26.60 | 26.07 | 26.52 | 5,701,395 | +0.17(+0.66%) |
Sep 15, 2003 | 26.32 | 26.52 | 26.23 | 26.35 | 5,343,673 | +0.11(+0.41%) |
Sep 12, 2003 | 26.11 | 26.36 | 25.65 | 26.24 | 5,678,935 | -0.04(-0.15%) |
Sep 11, 2003 | 26.02 | 26.47 | 26.02 | 26.28 | 4,078,630 | +0.36(+1.37%) |
Sep 10, 2003 | 26.24 | 26.44 | 25.86 | 25.92 | 7,239,229 | +0.38(+1.47%) |
Sep 09, 2003 | 26.46 | 26.69 | 25.55 | 25.55 | 9,805,460 | -1.45(-5.36%) |
Sep 08, 2003 | 26.25 | 26.99 | 26.09 | 26.99 | 13,963,369 | +0.09(+0.35%) |
Sep 05, 2003 | 27.40 | 27.40 | 26.72 | 26.90 | 5,377,586 | -0.50(-1.82%) |
Sep 04, 2003 | 27.56 | 27.69 | 27.21 | 27.40 | 5,560,835 | -0.53(-1.90%) |
Sep 03, 2003 | 28.07 | 28.10 | 27.67 | 27.93 | 4,956,202 | +0.02(+0.07%) |