Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2003 | 20.36 | 20.46 | 20.27 | 20.32 | 3,291,180 | -0.03(-0.16%) |
Nov 26, 2003 | 20.62 | 20.66 | 20.32 | 20.36 | 5,034,819 | -0.14(-0.67%) |
Nov 25, 2003 | 20.59 | 20.61 | 20.44 | 20.49 | 3,351,236 | -0.13(-0.64%) |
Nov 24, 2003 | 20.40 | 20.64 | 20.34 | 20.62 | 3,743,980 | +0.36(+1.78%) |
Nov 21, 2003 | 20.17 | 20.29 | 20.13 | 20.26 | 4,782,144 | +0.09(+0.46%) |
Nov 20, 2003 | 20.21 | 20.44 | 20.11 | 20.17 | 4,294,921 | -0.09(-0.46%) |
Nov 19, 2003 | 20.07 | 20.38 | 19.97 | 20.26 | 5,568,915 | +0.13(+0.65%) |
Nov 18, 2003 | 20.21 | 20.30 | 20.03 | 20.13 | 4,140,753 | -0.08(-0.38%) |
Nov 17, 2003 | 20.30 | 20.51 | 20.04 | 20.21 | 3,379,616 | -0.19(-0.91%) |
Nov 14, 2003 | 20.61 | 20.74 | 20.46 | 20.39 | 4,643,539 | -0.13(-0.64%) |
Nov 13, 2003 | 20.49 | 20.63 | 20.37 | 20.52 | 3,656,460 | -0.07(-0.32%) |
Nov 12, 2003 | 20.43 | 20.60 | 20.33 | 20.59 | 3,459,264 | +0.22(+1.07%) |
Nov 11, 2003 | 20.33 | 20.44 | 20.26 | 20.37 | 3,216,659 | +0.04(+0.21%) |
Nov 10, 2003 | 20.52 | 20.52 | 20.30 | 20.33 | 4,669,539 | -0.28(-1.35%) |
Nov 07, 2003 | 20.89 | 21.00 | 20.54 | 20.61 | 6,248,390 | -0.23(-1.10%) |
Nov 06, 2003 | 21.07 | 21.07 | 20.76 | 20.84 | 5,018,890 | -0.25(-1.17%) |
Nov 05, 2003 | 21.52 | 21.31 | 21.02 | 21.08 | 3,936,050 | -0.33(-1.56%) |
Nov 04, 2003 | 21.52 | 21.52 | 21.32 | 21.41 | 2,382,878 | -0.18(-0.83%) |
Nov 03, 2003 | 21.49 | 21.70 | 21.41 | 21.59 | 3,059,580 | +0.10(+0.46%) |
Oct 31, 2003 | 21.58 | 21.63 | 21.27 | 21.50 | 4,310,668 | -0.08(-0.38%) |
Oct 30, 2003 | 21.33 | 21.70 | 21.33 | 21.58 | 4,717,877 | +0.44(+2.09%) |
Oct 29, 2003 | 20.99 | 21.26 | 20.92 | 21.14 | 4,831,031 | -0.04(-0.21%) |
Oct 28, 2003 | 20.70 | 21.19 | 20.65 | 21.18 | 7,182,921 | +0.43(+2.05%) |
Oct 27, 2003 | 20.95 | 21.53 | 20.66 | 20.75 | 6,311,010 | -0.24(-1.14%) |
Oct 24, 2003 | 21.19 | 21.20 | 20.86 | 20.99 | 3,371,377 | -0.31(-1.46%) |
Oct 23, 2003 | 21.17 | 21.48 | 21.12 | 21.31 | 2,913,999 | +0.13(+0.62%) |
Oct 22, 2003 | 21.41 | 21.45 | 21.17 | 21.17 | 3,018,364 | -0.31(-1.42%) |
Oct 21, 2003 | 21.84 | 21.84 | 21.48 | 21.48 | 3,344,278 | -0.17(-0.81%) |
Oct 20, 2003 | 21.45 | 21.67 | 21.36 | 21.66 | 2,900,999 | +0.20(+0.94%) |
Oct 17, 2003 | 21.74 | 21.82 | 21.43 | 21.45 | 3,032,097 | -0.29(-1.33%) |
Oct 16, 2003 | 21.53 | 21.68 | 21.53 | 21.74 | 4,679,243 | +0.31(+1.43%) |
Oct 15, 2003 | 21.57 | 21.65 | 21.32 | 21.44 | 4,523,793 | -0.03(-0.15%) |
Oct 14, 2003 | 21.38 | 21.43 | 21.19 | 21.47 | 3,952,712 | +0.09(+0.43%) |
Oct 13, 2003 | 20.93 | 21.39 | 21.09 | 21.38 | 4,888,524 | +0.45(+2.14%) |
Oct 10, 2003 | 21.23 | 21.67 | 20.87 | 20.93 | 6,029,222 | -0.30(-1.42%) |
Oct 09, 2003 | 21.60 | 21.63 | 21.23 | 21.23 | 4,756,327 | -0.23(-1.09%) |
Oct 08, 2003 | 21.49 | 21.60 | 21.41 | 21.46 | 3,689,784 | +0.19(+0.87%) |
Oct 07, 2003 | 21.30 | 21.39 | 21.11 | 21.28 | 4,154,302 | -0.02(-0.10%) |
Oct 06, 2003 | 21.30 | 21.41 | 21.25 | 21.30 | 3,424,292 | +0.07(+0.31%) |
Oct 03, 2003 | 21.31 | 21.82 | 21.25 | 21.23 | 8,233,352 | -0.35(-1.62%) |
Oct 02, 2003 | 21.27 | 21.64 | 21.22 | 21.58 | 4,563,892 | +0.08(+0.38%) |
Oct 01, 2003 | 21.49 | 21.53 | 21.16 | 21.50 | 7,090,456 | +0.19(+0.90%) |
Sep 30, 2003 | 21.55 | 21.55 | 21.09 | 21.31 | 4,156,499 | -0.24(-1.12%) |
Sep 29, 2003 | 21.23 | 21.59 | 21.05 | 21.55 | 3,305,828 | +0.32(+1.52%) |
Sep 26, 2003 | 21.35 | 21.48 | 21.19 | 21.23 | 3,999,219 | -0.17(-0.79%) |
Sep 25, 2003 | 21.79 | 21.79 | 21.40 | 21.40 | 3,944,655 | -0.33(-1.53%) |
Sep 24, 2003 | 22.08 | 22.06 | 21.61 | 21.73 | 3,980,543 | -0.35(-1.58%) |
Sep 23, 2003 | 22.05 | 22.14 | 21.87 | 22.08 | 3,105,336 | +0.03(+0.15%) |
Sep 22, 2003 | 22.20 | 22.25 | 21.99 | 22.05 | 3,596,038 | -0.32(-1.44%) |
Sep 19, 2003 | 22.39 | 22.61 | 22.14 | 22.37 | 6,259,742 | -0.02(-0.10%) |
Sep 18, 2003 | 22.10 | 22.39 | 22.00 | 22.39 | 3,271,039 | +0.29(+1.33%) |
Sep 17, 2003 | 22.26 | 22.29 | 22.06 | 22.10 | 3,042,350 | -0.29(-1.32%) |
Sep 16, 2003 | 21.75 | 22.40 | 22.02 | 22.39 | 6,037,828 | +0.64(+2.96%) |
Sep 15, 2003 | 21.90 | 21.98 | 21.58 | 21.75 | 3,094,716 | -0.20(-0.90%) |
Sep 12, 2003 | 21.72 | 21.96 | 21.49 | 21.94 | 3,541,841 | +0.16(+0.73%) |
Sep 11, 2003 | 21.63 | 21.91 | 21.53 | 21.79 | 2,999,688 | +0.25(+1.17%) |
Sep 10, 2003 | 22.12 | 22.17 | 21.54 | 21.54 | 5,666,506 | -0.66(-2.95%) |
Sep 09, 2003 | 21.72 | 22.38 | 21.72 | 22.19 | 5,691,956 | +0.34(+1.57%) |
Sep 08, 2003 | 21.68 | 22.01 | 21.57 | 21.85 | 3,430,883 | +0.19(+0.88%) |
Sep 05, 2003 | 21.57 | 21.73 | 21.44 | 21.66 | 3,426,489 | -0.16(-0.73%) |
Sep 04, 2003 | 22.03 | 22.04 | 21.69 | 21.81 | 4,261,048 | -0.36(-1.63%) |
Sep 03, 2003 | 22.21 | 22.37 | 21.94 | 22.17 | 4,001,050 | -0.16(-0.71%) |