Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2003 | 22.89 | 23.25 | 22.86 | 23.07 | 397,144 | +0.07(+0.29%) |
Nov 26, 2003 | 22.95 | 23.10 | 22.53 | 23.00 | 1,226,973 | +0.20(+0.88%) |
Nov 25, 2003 | 23.15 | 23.56 | 22.64 | 22.80 | 2,050,112 | -0.19(-0.83%) |
Nov 24, 2003 | 21.91 | 23.15 | 21.63 | 22.99 | 2,958,786 | +1.35(+6.25%) |
Nov 21, 2003 | 21.88 | 22.05 | 21.40 | 21.64 | 2,841,132 | -0.21(-0.97%) |
Nov 20, 2003 | 22.67 | 22.67 | 21.69 | 21.85 | 3,647,966 | -0.84(-3.72%) |
Nov 19, 2003 | 23.21 | 23.21 | 22.37 | 22.69 | 2,783,527 | -0.35(-1.50%) |
Nov 18, 2003 | 23.82 | 24.17 | 23.01 | 23.04 | 1,918,928 | -0.70(-2.95%) |
Nov 17, 2003 | 23.86 | 24.14 | 23.21 | 23.74 | 2,442,842 | -0.42(-1.75%) |
Nov 14, 2003 | 25.09 | 25.44 | 24.15 | 24.16 | 1,810,590 | -0.99(-3.93%) |
Nov 13, 2003 | 24.98 | 25.36 | 24.83 | 25.15 | 1,850,833 | -0.04(-0.15%) |
Nov 12, 2003 | 24.21 | 25.26 | 24.21 | 25.18 | 2,236,533 | +0.87(+3.59%) |
Nov 11, 2003 | 24.51 | 24.82 | 24.03 | 24.31 | 2,615,067 | -0.19(-0.78%) |
Nov 10, 2003 | 24.85 | 25.08 | 24.49 | 24.50 | 1,926,924 | -0.50(-1.99%) |
Nov 07, 2003 | 25.34 | 25.56 | 24.86 | 25.00 | 1,788,148 | -0.29(-1.14%) |
Nov 06, 2003 | 25.07 | 25.38 | 24.69 | 25.29 | 1,463,838 | +0.15(+0.61%) |
Nov 05, 2003 | 25.02 | 25.45 | 24.39 | 25.14 | 1,798,234 | +0.00(+0.00%) |
Nov 04, 2003 | 24.99 | 25.37 | 24.72 | 25.14 | 2,038,595 | +0.07(+0.27%) |
Nov 03, 2003 | 24.74 | 25.31 | 24.63 | 25.07 | 2,686,613 | +0.94(+3.89%) |
Oct 31, 2003 | 24.36 | 24.57 | 23.60 | 24.13 | 2,450,284 | -0.33(-1.33%) |
Oct 30, 2003 | 24.67 | 25.07 | 24.35 | 24.46 | 2,442,069 | -0.21(-0.85%) |
Oct 29, 2003 | 24.00 | 24.73 | 23.99 | 24.67 | 2,202,294 | +0.34(+1.38%) |
Oct 28, 2003 | 23.43 | 24.48 | 23.27 | 24.33 | 2,434,790 | +0.75(+3.17%) |
Oct 27, 2003 | 23.49 | 23.97 | 23.39 | 23.58 | 2,409,739 | +0.38(+1.65%) |
Oct 24, 2003 | 23.18 | 23.31 | 22.63 | 23.20 | 3,152,522 | -0.25(-1.06%) |
Oct 23, 2003 | 22.71 | 23.63 | 22.10 | 23.45 | 5,551,935 | -1.13(-4.60%) |
Oct 22, 2003 | 24.83 | 24.93 | 23.81 | 24.58 | 3,538,151 | -0.54(-2.14%) |
Oct 21, 2003 | 24.79 | 25.71 | 24.79 | 25.12 | 3,065,356 | +0.37(+1.51%) |
Oct 20, 2003 | 24.58 | 24.74 | 23.97 | 24.74 | 2,490,102 | +0.05(+0.19%) |
Oct 17, 2003 | 25.62 | 25.73 | 24.30 | 24.70 | 2,917,537 | -0.86(-3.38%) |
Oct 16, 2003 | 25.83 | 25.85 | 25.32 | 25.56 | 1,953,136 | -0.27(-1.04%) |
Oct 15, 2003 | 26.43 | 26.71 | 25.49 | 25.83 | 3,716,883 | +0.08(+0.30%) |
Oct 14, 2003 | 25.36 | 25.87 | 25.20 | 25.75 | 4,305,685 | +0.39(+1.55%) |
Oct 13, 2003 | 24.73 | 25.45 | 24.17 | 25.36 | 5,555,950 | +1.84(+7.83%) |
Oct 10, 2003 | 23.20 | 23.63 | 22.87 | 23.52 | 1,651,246 | +0.47(+2.04%) |
Oct 09, 2003 | 23.75 | 24.25 | 22.90 | 23.05 | 3,575,909 | -0.25(-1.07%) |
Oct 08, 2003 | 23.40 | 23.63 | 23.15 | 23.30 | 2,460,434 | +0.06(+0.25%) |
Oct 07, 2003 | 22.86 | 23.37 | 22.38 | 23.24 | 2,704,862 | +0.03(+0.12%) |
Oct 06, 2003 | 23.31 | 23.56 | 23.13 | 23.21 | 2,042,700 | +0.22(+0.96%) |
Oct 03, 2003 | 23.00 | 23.21 | 22.61 | 22.99 | 3,270,066 | +0.78(+3.50%) |
Oct 02, 2003 | 21.84 | 22.34 | 21.52 | 22.21 | 2,873,879 | +0.10(+0.43%) |
Oct 01, 2003 | 21.43 | 22.17 | 21.39 | 22.12 | 3,753,120 | +0.90(+4.25%) |
Sep 30, 2003 | 21.64 | 22.22 | 20.85 | 21.22 | 4,327,896 | -0.49(-2.25%) |
Sep 29, 2003 | 21.31 | 21.93 | 20.49 | 21.70 | 3,661,384 | +1.32(+6.49%) |
Sep 26, 2003 | 21.18 | 21.18 | 20.30 | 20.38 | 3,086,772 | -0.64(-3.06%) |
Sep 25, 2003 | 21.52 | 22.20 | 20.93 | 21.02 | 2,645,728 | -0.90(-4.11%) |
Sep 24, 2003 | 22.88 | 22.98 | 21.67 | 21.93 | 3,528,316 | -0.74(-3.26%) |
Sep 23, 2003 | 21.50 | 22.74 | 21.47 | 22.66 | 4,057,784 | +1.17(+5.44%) |
Sep 22, 2003 | 21.96 | 22.07 | 21.28 | 21.49 | 2,533,860 | -0.97(-4.31%) |
Sep 19, 2003 | 22.47 | 22.99 | 21.76 | 22.46 | 3,685,573 | +0.18(+0.82%) |
Sep 18, 2003 | 21.46 | 22.53 | 21.40 | 22.28 | 3,317,793 | +0.88(+4.12%) |
Sep 17, 2003 | 21.11 | 22.15 | 21.04 | 21.40 | 4,217,526 | +0.25(+1.18%) |
Sep 16, 2003 | 19.99 | 21.29 | 19.99 | 21.15 | 3,852,004 | +1.38(+6.98%) |
Sep 15, 2003 | 19.81 | 20.29 | 19.48 | 19.77 | 2,126,541 | -0.09(-0.43%) |
Sep 12, 2003 | 18.95 | 20.09 | 18.79 | 19.85 | 3,532,935 | +0.40(+2.07%) |
Sep 11, 2003 | 18.83 | 19.72 | 18.77 | 19.45 | 2,513,631 | +0.64(+3.41%) |
Sep 10, 2003 | 19.69 | 19.82 | 18.67 | 18.81 | 3,732,478 | -1.02(-5.13%) |
Sep 09, 2003 | 20.45 | 20.52 | 19.70 | 19.83 | 4,014,111 | -1.10(-5.27%) |
Sep 08, 2003 | 20.28 | 21.03 | 20.23 | 20.93 | 2,907,292 | +0.72(+3.56%) |
Sep 05, 2003 | 20.43 | 20.49 | 19.93 | 20.21 | 2,822,855 | -0.22(-1.08%) |
Sep 04, 2003 | 20.77 | 20.95 | 20.27 | 20.43 | 2,707,228 | -0.28(-1.34%) |
Sep 03, 2003 | 20.14 | 21.31 | 20.07 | 20.71 | 5,386,814 | +0.69(+3.45%) |