Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2003 | 26.68 | 27.62 | 26.68 | 27.57 | 1,650,624 | +0.74(+2.77%) |
Nov 26, 2003 | 26.87 | 27.07 | 26.16 | 26.83 | 1,779,839 | +0.20(+0.75%) |
Nov 25, 2003 | 26.47 | 27.02 | 26.35 | 26.63 | 2,748,799 | +0.09(+0.33%) |
Nov 24, 2003 | 25.77 | 26.54 | 25.30 | 26.54 | 1,791,854 | +1.11(+4.38%) |
Nov 21, 2003 | 24.90 | 25.77 | 24.96 | 25.43 | 3,038,725 | +0.53(+2.11%) |
Nov 20, 2003 | 24.90 | 25.96 | 24.76 | 24.90 | 2,775,362 | -0.26(-1.03%) |
Nov 19, 2003 | 25.27 | 25.57 | 24.80 | 25.16 | 2,403,456 | +0.03(+0.14%) |
Nov 18, 2003 | 26.09 | 26.32 | 25.09 | 25.13 | 1,894,464 | -0.66(-2.54%) |
Nov 17, 2003 | 25.47 | 25.99 | 25.20 | 25.78 | 1,538,517 | +0.12(+0.47%) |
Nov 14, 2003 | 26.59 | 26.68 | 25.54 | 25.66 | 2,128,931 | -1.00(-3.75%) |
Nov 13, 2003 | 27.24 | 27.40 | 26.46 | 26.66 | 3,705,916 | -0.39(-1.43%) |
Nov 12, 2003 | 25.88 | 27.16 | 25.83 | 27.05 | 2,944,163 | +1.23(+4.78%) |
Nov 11, 2003 | 25.85 | 26.16 | 25.64 | 25.82 | 1,733,315 | -0.16(-0.60%) |
Nov 10, 2003 | 26.56 | 26.66 | 25.77 | 25.97 | 2,631,655 | -0.56(-2.11%) |
Nov 07, 2003 | 26.64 | 27.08 | 26.40 | 26.53 | 3,213,067 | -0.03(-0.13%) |
Nov 06, 2003 | 26.47 | 26.74 | 26.14 | 26.57 | 2,841,059 | +0.24(+0.92%) |
Nov 05, 2003 | 25.71 | 26.34 | 25.32 | 26.33 | 3,292,132 | +0.61(+2.38%) |
Nov 04, 2003 | 25.45 | 25.83 | 25.32 | 25.71 | 1,807,917 | +0.03(+0.10%) |
Nov 03, 2003 | 25.18 | 25.71 | 24.99 | 25.69 | 2,373,278 | +0.89(+3.58%) |
Oct 31, 2003 | 24.98 | 25.36 | 24.59 | 24.80 | 2,911,798 | -0.32(-1.27%) |
Oct 30, 2003 | 25.02 | 25.49 | 25.02 | 25.12 | 3,108,274 | +0.09(+0.38%) |
Oct 29, 2003 | 24.97 | 25.32 | 24.71 | 25.02 | 2,922,100 | +0.02(+0.06%) |
Oct 28, 2003 | 22.69 | 25.05 | 22.69 | 25.01 | 7,709,548 | +3.18(+14.55%) |
Oct 27, 2003 | 21.95 | 22.28 | 21.55 | 21.83 | 2,208,465 | +0.13(+0.60%) |
Oct 24, 2003 | 21.71 | 21.94 | 21.38 | 21.70 | 1,629,858 | -0.12(-0.55%) |
Oct 23, 2003 | 21.39 | 22.01 | 21.35 | 21.82 | 3,281,860 | -0.75(-3.32%) |
Oct 22, 2003 | 22.85 | 22.86 | 22.25 | 22.57 | 2,233,506 | -0.77(-3.29%) |
Oct 21, 2003 | 22.94 | 23.62 | 22.90 | 23.34 | 1,860,423 | +0.61(+2.69%) |
Oct 20, 2003 | 22.69 | 22.85 | 22.42 | 22.73 | 1,813,218 | +0.17(+0.76%) |
Oct 17, 2003 | 23.70 | 23.73 | 22.42 | 22.56 | 2,166,968 | -1.20(-5.05%) |
Oct 16, 2003 | 23.37 | 23.89 | 23.03 | 23.76 | 3,246,980 | -0.09(-0.36%) |
Oct 15, 2003 | 24.24 | 24.98 | 23.68 | 23.84 | 4,061,522 | +0.11(+0.45%) |
Oct 14, 2003 | 23.29 | 23.78 | 22.89 | 23.73 | 2,146,200 | +0.38(+1.61%) |
Oct 13, 2003 | 23.13 | 23.62 | 23.07 | 23.36 | 3,211,227 | +0.72(+3.20%) |
Oct 10, 2003 | 22.43 | 22.84 | 22.14 | 22.63 | 1,818,937 | +0.26(+1.16%) |
Oct 09, 2003 | 22.78 | 23.01 | 22.15 | 22.38 | 3,261,217 | +0.14(+0.62%) |
Oct 08, 2003 | 22.44 | 22.56 | 21.94 | 22.24 | 3,806,510 | +0.04(+0.19%) |
Oct 07, 2003 | 21.11 | 22.24 | 21.10 | 22.19 | 3,895,251 | +0.87(+4.09%) |
Oct 06, 2003 | 21.29 | 21.40 | 20.81 | 21.32 | 1,986,801 | +0.29(+1.39%) |
Oct 03, 2003 | 20.62 | 21.55 | 20.36 | 21.03 | 4,258,884 | +1.28(+6.46%) |
Oct 02, 2003 | 19.70 | 20.17 | 19.58 | 19.75 | 2,731,108 | -0.04(-0.22%) |
Oct 01, 2003 | 19.41 | 19.93 | 19.33 | 19.80 | 2,708,305 | +0.62(+3.24%) |
Sep 30, 2003 | 19.81 | 20.01 | 19.11 | 19.18 | 2,776,349 | -1.01(-5.00%) |
Sep 29, 2003 | 20.01 | 20.40 | 19.73 | 20.18 | 2,888,557 | +0.51(+2.59%) |
Sep 26, 2003 | 20.19 | 20.48 | 19.57 | 19.68 | 3,421,773 | +0.12(+0.62%) |
Sep 25, 2003 | 19.85 | 20.32 | 19.46 | 19.55 | 2,592,192 | -0.23(-1.18%) |
Sep 24, 2003 | 21.00 | 21.07 | 19.80 | 19.79 | 1,959,636 | -1.22(-5.79%) |
Sep 23, 2003 | 20.59 | 21.02 | 20.50 | 21.00 | 2,108,860 | +0.31(+1.50%) |
Sep 22, 2003 | 21.00 | 21.09 | 20.51 | 20.69 | 1,727,715 | -0.85(-3.96%) |
Sep 19, 2003 | 21.43 | 21.67 | 21.13 | 21.55 | 2,345,413 | +0.07(+0.32%) |
Sep 18, 2003 | 21.33 | 21.63 | 20.49 | 21.48 | 6,449,741 | -0.36(-1.66%) |
Sep 17, 2003 | 22.03 | 22.20 | 21.75 | 21.84 | 1,875,830 | -0.24(-1.09%) |
Sep 16, 2003 | 21.63 | 22.16 | 21.60 | 22.08 | 1,966,759 | +0.55(+2.56%) |
Sep 15, 2003 | 21.95 | 22.17 | 21.44 | 21.53 | 1,757,961 | -0.19(-0.87%) |
Sep 12, 2003 | 21.26 | 21.87 | 20.84 | 21.72 | 2,481,248 | +0.40(+1.86%) |
Sep 11, 2003 | 21.01 | 21.69 | 20.62 | 21.32 | 2,828,110 | +0.36(+1.73%) |
Sep 10, 2003 | 22.36 | 22.37 | 20.92 | 20.96 | 3,342,143 | -1.76(-7.74%) |
Sep 09, 2003 | 22.76 | 23.05 | 22.31 | 22.72 | 1,395,216 | -0.18(-0.79%) |
Sep 08, 2003 | 22.51 | 23.08 | 22.51 | 22.90 | 2,175,309 | +0.47(+2.12%) |
Sep 05, 2003 | 21.75 | 22.83 | 21.65 | 22.43 | 2,300,281 | +0.44(+2.00%) |
Sep 04, 2003 | 22.43 | 22.43 | 21.48 | 21.99 | 2,493,073 | +0.36(+1.68%) |
Sep 03, 2003 | 21.86 | 22.35 | 21.58 | 21.63 | 2,908,681 | -0.24(-1.10%) |