Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2003 | 22.29 | 22.31 | 22.01 | 22.16 | 796,919 | -0.01(-0.05%) |
Nov 26, 2003 | 22.15 | 22.31 | 21.74 | 22.18 | 2,418,629 | +0.03(+0.16%) |
Nov 25, 2003 | 22.22 | 22.28 | 21.69 | 22.14 | 3,673,744 | -0.16(-0.70%) |
Nov 24, 2003 | 21.91 | 22.42 | 21.76 | 22.30 | 4,765,867 | +0.67(+3.12%) |
Nov 21, 2003 | 21.59 | 21.85 | 21.45 | 21.62 | 2,818,047 | +0.03(+0.16%) |
Nov 20, 2003 | 21.44 | 21.96 | 21.29 | 21.59 | 3,872,497 | -0.04(-0.19%) |
Nov 19, 2003 | 21.55 | 21.90 | 21.48 | 21.63 | 4,075,412 | -0.03(-0.13%) |
Nov 18, 2003 | 21.99 | 22.27 | 21.57 | 21.66 | 3,481,097 | -0.29(-1.34%) |
Nov 17, 2003 | 22.32 | 22.49 | 21.75 | 21.95 | 4,926,524 | -0.45(-2.01%) |
Nov 14, 2003 | 23.09 | 23.31 | 22.38 | 22.40 | 4,886,962 | -0.72(-3.12%) |
Nov 13, 2003 | 22.89 | 23.14 | 22.78 | 23.12 | 3,207,391 | -0.02(-0.10%) |
Nov 12, 2003 | 22.66 | 23.37 | 22.64 | 23.14 | 4,182,607 | +0.47(+2.09%) |
Nov 11, 2003 | 22.57 | 22.87 | 22.43 | 22.67 | 2,822,640 | +0.11(+0.49%) |
Nov 10, 2003 | 22.69 | 22.95 | 22.52 | 22.56 | 2,428,868 | -0.36(-1.56%) |
Nov 07, 2003 | 22.50 | 23.12 | 22.50 | 22.92 | 6,330,967 | +0.47(+2.08%) |
Nov 06, 2003 | 22.52 | 22.57 | 22.00 | 22.45 | 7,182,048 | -0.13(-0.59%) |
Nov 05, 2003 | 22.64 | 22.83 | 22.42 | 22.58 | 5,027,956 | +0.22(+1.01%) |
Nov 04, 2003 | 22.42 | 22.49 | 22.01 | 22.36 | 4,018,548 | -0.17(-0.77%) |
Nov 03, 2003 | 22.38 | 22.82 | 22.37 | 22.53 | 2,406,764 | +0.09(+0.41%) |
Oct 31, 2003 | 22.33 | 22.60 | 22.20 | 22.44 | 4,184,485 | +0.37(+1.67%) |
Oct 30, 2003 | 22.10 | 22.36 | 21.91 | 22.07 | 2,353,577 | -0.03(-0.13%) |
Oct 29, 2003 | 22.05 | 22.26 | 21.91 | 22.10 | 2,805,713 | +0.13(+0.58%) |
Oct 28, 2003 | 21.69 | 22.03 | 21.40 | 21.97 | 4,239,532 | +0.40(+1.87%) |
Oct 27, 2003 | 21.73 | 21.79 | 21.33 | 21.57 | 3,500,435 | -0.09(-0.43%) |
Oct 24, 2003 | 21.44 | 21.71 | 21.16 | 21.66 | 3,525,583 | +0.06(+0.27%) |
Oct 23, 2003 | 21.44 | 21.75 | 21.30 | 21.60 | 4,240,135 | +0.27(+1.24%) |
Oct 22, 2003 | 21.35 | 21.45 | 21.15 | 21.34 | 3,948,071 | -0.19(-0.88%) |
Oct 21, 2003 | 21.52 | 21.65 | 21.38 | 21.53 | 2,765,781 | -0.02(-0.11%) |
Oct 20, 2003 | 21.34 | 21.62 | 21.33 | 21.55 | 3,273,782 | +0.10(+0.48%) |
Oct 17, 2003 | 21.57 | 21.64 | 21.25 | 21.45 | 5,062,876 | +0.02(+0.11%) |
Oct 16, 2003 | 21.79 | 21.55 | 21.20 | 21.43 | 5,894,758 | -0.37(-1.69%) |
Oct 15, 2003 | 21.90 | 21.91 | 21.66 | 21.79 | 4,223,298 | -0.03(-0.13%) |
Oct 14, 2003 | 21.48 | 21.86 | 21.41 | 21.82 | 3,123,263 | +0.29(+1.37%) |
Oct 13, 2003 | 21.45 | 21.67 | 21.33 | 21.53 | 2,385,320 | +0.11(+0.51%) |
Oct 10, 2003 | 21.20 | 21.44 | 21.17 | 21.42 | 3,638,892 | +0.28(+1.34%) |
Oct 09, 2003 | 21.27 | 21.33 | 20.95 | 21.14 | 4,943,752 | +0.16(+0.74%) |
Oct 08, 2003 | 21.29 | 21.30 | 20.85 | 20.98 | 3,156,174 | -0.31(-1.43%) |
Oct 07, 2003 | 20.75 | 21.32 | 20.68 | 21.29 | 4,562,717 | +0.45(+2.16%) |
Oct 06, 2003 | 20.66 | 20.93 | 20.55 | 20.84 | 2,556,050 | +0.24(+1.15%) |
Oct 03, 2003 | 20.49 | 20.87 | 20.33 | 20.60 | 5,800,451 | +0.56(+2.79%) |
Oct 02, 2003 | 19.88 | 20.09 | 19.63 | 20.04 | 3,795,981 | +0.12(+0.61%) |
Oct 01, 2003 | 19.56 | 19.93 | 19.23 | 19.92 | 4,582,294 | +0.26(+1.32%) |
Sep 30, 2003 | 19.75 | 19.98 | 19.34 | 19.66 | 6,064,571 | -0.27(-1.36%) |
Sep 29, 2003 | 19.92 | 20.08 | 19.69 | 19.93 | 3,031,873 | +0.20(+0.99%) |
Sep 26, 2003 | 19.66 | 20.01 | 19.55 | 19.74 | 3,161,362 | -0.07(-0.38%) |
Sep 25, 2003 | 19.62 | 20.12 | 19.56 | 19.81 | 4,093,503 | +0.10(+0.50%) |
Sep 24, 2003 | 19.94 | 20.40 | 19.60 | 19.71 | 6,453,775 | -0.23(-1.16%) |
Sep 23, 2003 | 19.98 | 20.07 | 19.55 | 19.94 | 3,541,980 | +0.10(+0.52%) |
Sep 22, 2003 | 20.00 | 20.17 | 19.73 | 19.84 | 2,570,793 | -0.33(-1.66%) |
Sep 19, 2003 | 20.44 | 20.47 | 19.89 | 20.17 | 3,706,998 | -0.09(-0.46%) |
Sep 18, 2003 | 19.91 | 20.42 | 19.84 | 20.27 | 4,380,508 | +0.49(+2.48%) |
Sep 17, 2003 | 20.13 | 20.27 | 19.75 | 19.78 | 3,854,364 | -0.31(-1.55%) |
Sep 16, 2003 | 19.89 | 20.16 | 19.78 | 20.09 | 4,049,731 | +0.23(+1.16%) |
Sep 15, 2003 | 20.06 | 20.15 | 19.72 | 19.86 | 4,015,364 | -0.24(-1.20%) |
Sep 12, 2003 | 19.90 | 20.20 | 19.62 | 20.10 | 3,317,462 | +0.20(+0.99%) |
Sep 11, 2003 | 20.17 | 20.18 | 19.81 | 19.90 | 4,508,266 | -0.19(-0.95%) |
Sep 10, 2003 | 20.57 | 20.62 | 19.97 | 20.09 | 3,520,207 | -0.54(-2.63%) |
Sep 09, 2003 | 20.52 | 20.76 | 20.33 | 20.64 | 4,107,457 | -0.04(-0.20%) |
Sep 08, 2003 | 20.39 | 20.86 | 20.35 | 20.68 | 4,926,937 | -0.03(-0.17%) |
Sep 05, 2003 | 21.23 | 21.23 | 20.45 | 20.71 | 6,227,005 | -0.50(-2.34%) |
Sep 04, 2003 | 21.10 | 21.36 | 21.04 | 21.21 | 5,546,273 | +0.05(+0.25%) |
Sep 03, 2003 | 21.52 | 21.62 | 21.03 | 21.15 | 4,635,393 | -0.27(-1.26%) |