Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2003 | 26.69 | 26.84 | 26.54 | 26.84 | 482,179 | +0.15(+0.55%) |
Nov 26, 2003 | 26.39 | 26.73 | 26.28 | 26.69 | 1,467,592 | +0.30(+1.14%) |
Nov 25, 2003 | 25.41 | 26.59 | 25.41 | 26.39 | 2,505,162 | +0.97(+3.82%) |
Nov 24, 2003 | 25.45 | 25.51 | 25.25 | 25.41 | 1,663,181 | +0.18(+0.73%) |
Nov 21, 2003 | 25.14 | 25.44 | 25.16 | 25.23 | 1,343,176 | +0.09(+0.35%) |
Nov 20, 2003 | 25.29 | 25.45 | 25.05 | 25.14 | 1,588,477 | -0.15(-0.58%) |
Nov 19, 2003 | 25.38 | 25.37 | 25.27 | 25.29 | 1,367,082 | -0.09(-0.35%) |
Nov 18, 2003 | 25.67 | 25.69 | 25.33 | 25.38 | 834,918 | -0.24(-0.92%) |
Nov 17, 2003 | 25.30 | 25.67 | 25.03 | 25.61 | 1,295,230 | -0.07(-0.26%) |
Nov 14, 2003 | 25.98 | 26.18 | 25.75 | 25.68 | 1,978,432 | -0.38(-1.44%) |
Nov 13, 2003 | 26.26 | 26.39 | 25.94 | 26.06 | 1,124,769 | -0.18(-0.70%) |
Nov 12, 2003 | 26.00 | 26.35 | 25.79 | 26.24 | 2,108,009 | +0.28(+1.08%) |
Nov 11, 2003 | 25.52 | 26.01 | 25.49 | 25.96 | 2,031,268 | +0.30(+1.18%) |
Nov 10, 2003 | 25.47 | 25.67 | 25.16 | 25.66 | 1,635,608 | +0.22(+0.87%) |
Nov 07, 2003 | 25.84 | 25.87 | 25.31 | 25.44 | 1,845,730 | -0.54(-2.10%) |
Nov 06, 2003 | 25.99 | 26.06 | 25.77 | 25.98 | 1,264,941 | +0.01(+0.03%) |
Nov 05, 2003 | 26.22 | 26.28 | 25.65 | 25.97 | 1,661,551 | -0.59(-2.22%) |
Nov 04, 2003 | 26.67 | 26.67 | 26.52 | 26.56 | 915,638 | -0.38(-1.39%) |
Nov 03, 2003 | 26.50 | 26.95 | 26.55 | 26.94 | 1,304,768 | +0.43(+1.64%) |
Oct 31, 2003 | 26.39 | 26.61 | 26.20 | 26.50 | 2,145,633 | +0.17(+0.64%) |
Oct 30, 2003 | 26.43 | 26.43 | 25.96 | 26.34 | 1,558,595 | -0.06(-0.22%) |
Oct 29, 2003 | 25.02 | 26.44 | 24.71 | 26.39 | 4,361,759 | +1.49(+6.00%) |
Oct 28, 2003 | 25.16 | 25.16 | 24.63 | 24.90 | 2,353,989 | -0.31(-1.23%) |
Oct 27, 2003 | 25.14 | 25.27 | 24.86 | 25.21 | 1,318,185 | +0.13(+0.53%) |
Oct 24, 2003 | 25.03 | 25.16 | 24.86 | 25.08 | 904,189 | -0.09(-0.35%) |
Oct 23, 2003 | 24.72 | 25.27 | 24.70 | 25.16 | 1,382,158 | +0.45(+1.82%) |
Oct 22, 2003 | 25.35 | 25.35 | 24.59 | 24.72 | 2,018,772 | -0.63(-2.50%) |
Oct 21, 2003 | 25.20 | 25.73 | 25.10 | 25.35 | 2,693,960 | +0.21(+0.82%) |
Oct 20, 2003 | 25.02 | 25.16 | 24.80 | 25.14 | 2,229,301 | +0.14(+0.56%) |
Oct 17, 2003 | 25.03 | 25.07 | 24.69 | 25.00 | 4,000,599 | -0.74(-2.86%) |
Oct 16, 2003 | 26.03 | 26.05 | 25.64 | 25.74 | 1,606,949 | -0.18(-0.71%) |
Oct 15, 2003 | 25.83 | 25.92 | 25.62 | 25.92 | 2,018,908 | +0.18(+0.72%) |
Oct 14, 2003 | 25.58 | 25.67 | 25.41 | 25.74 | 938,281 | +0.35(+1.39%) |
Oct 13, 2003 | 25.05 | 25.47 | 25.11 | 25.39 | 1,041,780 | +0.34(+1.35%) |
Oct 10, 2003 | 25.39 | 25.33 | 24.86 | 25.05 | 2,131,914 | -0.35(-1.36%) |
Oct 09, 2003 | 25.77 | 25.88 | 25.07 | 25.39 | 1,846,273 | -0.34(-1.32%) |
Oct 08, 2003 | 25.77 | 25.77 | 25.62 | 25.73 | 2,035,342 | +0.09(+0.34%) |
Oct 07, 2003 | 25.66 | 25.68 | 25.21 | 25.64 | 2,294,090 | -0.16(-0.63%) |
Oct 06, 2003 | 25.77 | 25.81 | 25.50 | 25.81 | 1,238,048 | +0.04(+0.14%) |
Oct 03, 2003 | 25.73 | 25.73 | 25.73 | 25.77 | 2,788,901 | +0.44(+1.74%) |
Oct 02, 2003 | 25.11 | 25.38 | 25.03 | 25.33 | 1,675,405 | +0.32(+1.27%) |
Oct 01, 2003 | 24.33 | 25.01 | 24.30 | 25.01 | 1,777,546 | +0.66(+2.69%) |
Sep 30, 2003 | 24.48 | 24.64 | 24.30 | 24.35 | 1,410,682 | -0.37(-1.49%) |
Sep 29, 2003 | 24.29 | 24.72 | 24.16 | 24.72 | 1,540,531 | +0.72(+3.01%) |
Sep 26, 2003 | 23.94 | 24.33 | 23.93 | 24.00 | 1,398,050 | -0.16(-0.67%) |
Sep 25, 2003 | 24.36 | 24.58 | 24.22 | 24.16 | 949,826 | -0.06(-0.24%) |
Sep 24, 2003 | 24.82 | 24.94 | 24.22 | 24.22 | 1,879,551 | -0.60(-2.40%) |
Sep 23, 2003 | 24.59 | 24.78 | 24.40 | 24.82 | 1,125,313 | +0.31(+1.26%) |
Sep 22, 2003 | 24.63 | 24.81 | 24.41 | 24.51 | 1,067,315 | -0.17(-0.69%) |
Sep 19, 2003 | 25.40 | 25.40 | 24.57 | 24.68 | 3,052,538 | -0.22(-0.89%) |
Sep 18, 2003 | 24.07 | 24.97 | 24.07 | 24.90 | 2,138,434 | +0.27(+1.11%) |
Sep 17, 2003 | 24.52 | 24.66 | 24.44 | 24.63 | 1,639,819 | +0.10(+0.39%) |
Sep 16, 2003 | 23.56 | 24.65 | 23.96 | 24.53 | 3,331,524 | +0.97(+4.12%) |
Sep 15, 2003 | 23.24 | 23.59 | 22.31 | 23.56 | 4,000,871 | +0.11(+0.47%) |
Sep 12, 2003 | 23.41 | 23.54 | 22.68 | 23.45 | 4,422,880 | -0.32(-1.33%) |
Sep 11, 2003 | 24.24 | 24.27 | 23.74 | 23.77 | 1,928,176 | -0.47(-1.94%) |
Sep 10, 2003 | 24.07 | 24.33 | 24.03 | 24.24 | 1,697,816 | +0.11(+0.46%) |
Sep 09, 2003 | 24.34 | 24.63 | 24.04 | 24.13 | 1,489,868 | -0.21(-0.88%) |
Sep 08, 2003 | 23.95 | 24.41 | 23.95 | 24.34 | 2,053,271 | +0.42(+1.75%) |
Sep 05, 2003 | 23.70 | 23.89 | 23.60 | 23.92 | 1,643,758 | +0.21(+0.90%) |
Sep 04, 2003 | 23.67 | 23.91 | 23.67 | 23.71 | 2,479,763 | -0.07(-0.31%) |
Sep 03, 2003 | 23.93 | 24.00 | 23.63 | 23.78 | 2,792,433 | +0.00(+0.00%) |