Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2003 | 28.98 | 29.42 | 28.92 | 29.27 | 2,391,099 | +0.23(+0.80%) |
Nov 26, 2003 | 28.96 | 29.29 | 28.50 | 29.03 | 6,240,538 | +0.39(+1.36%) |
Nov 25, 2003 | 29.09 | 29.34 | 28.61 | 28.64 | 8,326,914 | -0.40(-1.37%) |
Nov 24, 2003 | 28.30 | 29.14 | 28.29 | 29.04 | 6,841,259 | +0.97(+3.44%) |
Nov 21, 2003 | 27.48 | 28.28 | 27.64 | 28.08 | 10,662,527 | +0.59(+2.15%) |
Nov 20, 2003 | 27.41 | 28.40 | 27.32 | 27.48 | 12,111,298 | -0.43(-1.53%) |
Nov 19, 2003 | 27.27 | 28.01 | 27.21 | 27.91 | 11,136,128 | +0.76(+2.81%) |
Nov 18, 2003 | 27.65 | 28.06 | 27.10 | 27.15 | 10,259,254 | -0.19(-0.68%) |
Nov 17, 2003 | 26.94 | 27.62 | 26.80 | 27.34 | 12,393,426 | +0.37(+1.39%) |
Nov 14, 2003 | 26.85 | 27.41 | 26.57 | 26.96 | 11,793,075 | +0.05(+0.17%) |
Nov 13, 2003 | 27.08 | 27.33 | 26.41 | 26.92 | 7,586,375 | -0.37(-1.34%) |
Nov 12, 2003 | 26.36 | 27.32 | 26.34 | 27.28 | 7,466,117 | +0.93(+3.52%) |
Nov 11, 2003 | 25.78 | 26.37 | 25.69 | 26.35 | 6,727,013 | +0.51(+1.96%) |
Nov 10, 2003 | 26.39 | 26.58 | 25.62 | 25.85 | 8,592,001 | -0.65(-2.47%) |
Nov 07, 2003 | 26.46 | 26.86 | 26.04 | 26.50 | 7,027,135 | +0.18(+0.68%) |
Nov 06, 2003 | 26.51 | 26.51 | 25.88 | 26.32 | 6,236,907 | +0.30(+1.14%) |
Nov 05, 2003 | 25.63 | 26.25 | 25.38 | 26.03 | 6,841,579 | +0.23(+0.91%) |
Nov 04, 2003 | 25.50 | 26.06 | 25.17 | 25.79 | 7,229,872 | -0.08(-0.30%) |
Nov 03, 2003 | 24.84 | 26.07 | 24.84 | 25.87 | 8,957,474 | +1.14(+4.60%) |
Oct 31, 2003 | 24.44 | 24.77 | 24.21 | 24.74 | 10,088,582 | +0.27(+1.11%) |
Oct 30, 2003 | 24.39 | 24.76 | 24.22 | 24.46 | 6,819,408 | +0.07(+0.29%) |
Oct 29, 2003 | 23.96 | 24.51 | 23.60 | 24.39 | 8,787,267 | +0.40(+1.69%) |
Oct 28, 2003 | 22.76 | 24.04 | 22.64 | 23.99 | 8,644,363 | +1.45(+6.43%) |
Oct 27, 2003 | 22.46 | 22.73 | 22.17 | 22.54 | 5,171,377 | +0.12(+0.56%) |
Oct 24, 2003 | 22.27 | 22.56 | 21.85 | 22.42 | 5,977,594 | -0.04(-0.17%) |
Oct 23, 2003 | 22.27 | 22.84 | 22.21 | 22.45 | 7,591,571 | -0.47(-2.04%) |
Oct 22, 2003 | 23.20 | 23.38 | 22.77 | 22.92 | 6,504,070 | -0.49(-2.10%) |
Oct 21, 2003 | 23.33 | 23.51 | 22.84 | 23.41 | 10,566,282 | +0.40(+1.73%) |
Oct 20, 2003 | 22.63 | 23.07 | 22.32 | 23.01 | 7,317,938 | +0.24(+1.06%) |
Oct 17, 2003 | 23.08 | 23.23 | 22.45 | 22.77 | 10,459,329 | -0.76(-3.21%) |
Oct 16, 2003 | 23.27 | 23.61 | 23.35 | 23.53 | 8,536,596 | +0.26(+1.10%) |
Oct 15, 2003 | 24.11 | 24.23 | 23.09 | 23.27 | 9,412,276 | -0.25(-1.06%) |
Oct 14, 2003 | 23.67 | 23.71 | 23.23 | 23.52 | 5,453,180 | -0.01(-0.03%) |
Oct 13, 2003 | 24.15 | 24.24 | 23.19 | 23.53 | 6,818,699 | -0.36(-1.50%) |
Oct 10, 2003 | 23.48 | 23.94 | 23.23 | 23.89 | 7,928,728 | +0.71(+3.06%) |
Oct 09, 2003 | 24.02 | 24.02 | 22.96 | 23.18 | 11,126,847 | -0.33(-1.39%) |
Oct 08, 2003 | 23.75 | 23.92 | 23.20 | 23.51 | 9,249,240 | -0.27(-1.15%) |
Oct 07, 2003 | 22.88 | 23.90 | 22.87 | 23.78 | 10,839,464 | +0.86(+3.74%) |
Oct 06, 2003 | 23.28 | 23.28 | 22.27 | 22.92 | 8,974,558 | -0.19(-0.84%) |
Oct 03, 2003 | 22.52 | 23.51 | 22.34 | 23.12 | 14,436,705 | +1.33(+6.11%) |
Oct 02, 2003 | 21.78 | 22.60 | 21.61 | 21.78 | 16,218,443 | -0.01(-0.04%) |
Oct 01, 2003 | 22.41 | 22.72 | 21.59 | 21.79 | 17,514,356 | -0.34(-1.55%) |
Sep 30, 2003 | 22.81 | 22.86 | 22.06 | 22.13 | 13,090,335 | -0.93(-4.02%) |
Sep 29, 2003 | 22.99 | 23.43 | 22.84 | 23.06 | 9,264,971 | +0.31(+1.37%) |
Sep 26, 2003 | 22.93 | 23.49 | 22.73 | 22.75 | 9,352,069 | -0.33(-1.45%) |
Sep 25, 2003 | 23.36 | 23.93 | 22.94 | 23.08 | 9,354,979 | -0.27(-1.17%) |
Sep 24, 2003 | 24.66 | 24.66 | 23.26 | 23.36 | 9,568,557 | -1.27(-5.15%) |
Sep 23, 2003 | 23.75 | 24.68 | 23.69 | 24.63 | 9,150,233 | +0.84(+3.54%) |
Sep 22, 2003 | 24.05 | 24.20 | 23.62 | 23.79 | 7,254,950 | -0.77(-3.14%) |
Sep 19, 2003 | 24.67 | 24.75 | 24.02 | 24.56 | 11,982,373 | +0.08(+0.32%) |
Sep 18, 2003 | 24.02 | 24.58 | 23.71 | 24.48 | 9,634,229 | +0.29(+1.19%) |
Sep 17, 2003 | 24.23 | 24.62 | 24.15 | 24.19 | 8,177,901 | -0.26(-1.05%) |
Sep 16, 2003 | 23.08 | 24.56 | 23.08 | 24.45 | 13,027,755 | +1.28(+5.55%) |
Sep 15, 2003 | 23.72 | 23.93 | 23.11 | 23.16 | 8,598,925 | -0.43(-1.82%) |
Sep 12, 2003 | 23.76 | 23.79 | 23.26 | 23.59 | 10,655,249 | -0.25(-1.04%) |
Sep 11, 2003 | 23.37 | 24.12 | 23.01 | 23.84 | 11,588,750 | +0.26(+1.09%) |
Sep 10, 2003 | 24.14 | 24.40 | 23.53 | 23.58 | 14,102,962 | -1.41(-5.64%) |
Sep 09, 2003 | 25.30 | 25.54 | 24.84 | 24.99 | 14,192,356 | -0.15(-0.59%) |
Sep 08, 2003 | 24.42 | 25.18 | 24.32 | 25.14 | 9,511,619 | +0.94(+3.89%) |
Sep 05, 2003 | 24.04 | 24.76 | 23.78 | 24.20 | 13,573,661 | -0.14(-0.58%) |
Sep 04, 2003 | 23.68 | 24.55 | 23.60 | 24.34 | 10,486,093 | +0.72(+3.07%) |
Sep 03, 2003 | 24.31 | 24.34 | 23.53 | 23.61 | 12,415,775 | -0.59(-2.44%) |