Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2003 | 21.99 | 22.16 | 21.95 | 22.16 | 7,697,729 | +0.04(+0.19%) |
Nov 26, 2003 | 21.79 | 22.16 | 21.73 | 22.11 | 11,565,957 | +0.46(+2.13%) |
Nov 25, 2003 | 21.64 | 21.75 | 21.58 | 21.65 | 8,952,479 | +0.10(+0.45%) |
Nov 24, 2003 | 21.47 | 21.69 | 21.46 | 21.55 | 10,523,617 | +0.21(+1.00%) |
Nov 21, 2003 | 21.32 | 21.50 | 21.30 | 21.34 | 11,525,587 | +0.03(+0.14%) |
Nov 20, 2003 | 21.24 | 21.73 | 21.18 | 21.31 | 25,945,596 | +0.01(+0.04%) |
Nov 19, 2003 | 21.20 | 21.38 | 21.18 | 21.30 | 11,167,422 | +0.06(+0.26%) |
Nov 18, 2003 | 21.36 | 21.39 | 21.20 | 21.25 | 12,658,054 | -0.20(-0.95%) |
Nov 17, 2003 | 21.46 | 21.49 | 21.13 | 21.45 | 13,572,947 | +0.00(+0.00%) |
Nov 14, 2003 | 21.37 | 21.60 | 21.37 | 21.45 | 15,641,667 | +0.08(+0.38%) |
Nov 13, 2003 | 21.32 | 21.41 | 21.22 | 21.37 | 13,339,413 | -0.04(-0.18%) |
Nov 12, 2003 | 20.75 | 21.50 | 20.75 | 21.41 | 22,433,422 | +0.66(+3.18%) |
Nov 11, 2003 | 20.92 | 20.92 | 20.67 | 20.75 | 9,494,186 | -0.17(-0.81%) |
Nov 10, 2003 | 21.09 | 21.09 | 20.64 | 20.92 | 13,586,326 | -0.17(-0.83%) |
Nov 07, 2003 | 20.60 | 21.19 | 20.54 | 21.09 | 32,987,550 | +0.94(+4.67%) |
Nov 06, 2003 | 20.02 | 20.31 | 20.02 | 20.15 | 17,147,086 | +0.14(+0.68%) |
Nov 05, 2003 | 19.80 | 20.03 | 19.80 | 20.02 | 11,724,854 | +0.19(+0.97%) |
Nov 04, 2003 | 19.78 | 19.91 | 19.78 | 19.82 | 6,545,311 | -0.01(-0.06%) |
Nov 03, 2003 | 19.88 | 20.02 | 19.81 | 19.84 | 8,418,987 | +0.03(+0.13%) |
Oct 31, 2003 | 19.86 | 19.90 | 19.71 | 19.81 | 8,490,104 | -0.06(-0.28%) |
Oct 30, 2003 | 19.90 | 19.98 | 19.79 | 19.87 | 8,396,925 | -0.03(-0.15%) |
Oct 29, 2003 | 19.67 | 20.11 | 19.67 | 19.90 | 17,645,606 | +0.23(+1.15%) |
Oct 28, 2003 | 19.30 | 19.71 | 19.30 | 19.67 | 16,132,207 | +0.37(+1.90%) |
Oct 27, 2003 | 19.43 | 19.49 | 19.24 | 19.30 | 7,269,855 | -0.12(-0.64%) |
Oct 24, 2003 | 19.31 | 19.45 | 19.18 | 19.43 | 7,455,275 | +0.05(+0.26%) |
Oct 23, 2003 | 19.26 | 19.39 | 19.25 | 19.38 | 7,896,996 | +0.08(+0.40%) |
Oct 22, 2003 | 19.36 | 19.42 | 19.23 | 19.30 | 10,099,499 | -0.06(-0.33%) |
Oct 21, 2003 | 19.37 | 19.50 | 19.30 | 19.36 | 13,068,794 | -0.01(-0.04%) |
Oct 20, 2003 | 19.17 | 19.39 | 18.83 | 19.37 | 19,831,210 | +0.29(+1.54%) |
Oct 17, 2003 | 19.16 | 19.16 | 18.96 | 19.08 | 15,308,850 | -0.07(-0.38%) |
Oct 16, 2003 | 18.96 | 19.19 | 18.96 | 19.15 | 14,346,311 | -0.09(-0.44%) |
Oct 15, 2003 | 19.13 | 19.27 | 19.12 | 19.24 | 9,315,573 | +0.06(+0.33%) |
Oct 14, 2003 | 19.02 | 19.22 | 18.98 | 19.17 | 10,399,691 | +0.04(+0.22%) |
Oct 13, 2003 | 19.20 | 19.23 | 19.07 | 19.13 | 8,876,199 | -0.06(-0.33%) |
Oct 10, 2003 | 19.27 | 19.33 | 19.17 | 19.19 | 8,330,267 | -0.08(-0.40%) |
Oct 09, 2003 | 19.26 | 19.33 | 19.20 | 19.27 | 11,573,467 | +0.12(+0.62%) |
Oct 08, 2003 | 19.26 | 19.26 | 19.11 | 19.15 | 15,139,156 | -0.08(-0.42%) |
Oct 07, 2003 | 19.19 | 19.24 | 19.05 | 19.23 | 10,466,113 | +0.05(+0.24%) |
Oct 06, 2003 | 19.06 | 19.30 | 19.00 | 19.19 | 10,731,334 | +0.14(+0.76%) |
Oct 03, 2003 | 18.92 | 19.17 | 18.92 | 19.04 | 14,567,876 | +0.17(+0.88%) |
Oct 02, 2003 | 18.92 | 18.93 | 18.78 | 18.87 | 10,204,648 | -0.03(-0.16%) |
Oct 01, 2003 | 18.73 | 18.93 | 18.68 | 18.90 | 14,712,456 | +0.24(+1.30%) |
Sep 30, 2003 | 18.43 | 18.79 | 18.37 | 18.66 | 16,480,045 | +0.13(+0.69%) |
Sep 29, 2003 | 18.47 | 18.53 | 18.36 | 18.53 | 16,115,073 | +0.06(+0.35%) |
Sep 26, 2003 | 18.66 | 18.66 | 18.44 | 18.47 | 15,894,917 | -0.23(-1.21%) |
Sep 25, 2003 | 18.86 | 18.95 | 18.68 | 18.70 | 14,811,738 | -0.16(-0.86%) |
Sep 24, 2003 | 18.98 | 19.05 | 18.77 | 18.86 | 15,533,231 | -0.10(-0.54%) |
Sep 23, 2003 | 18.90 | 19.05 | 18.80 | 18.96 | 15,320,820 | +0.01(+0.04%) |
Sep 22, 2003 | 18.92 | 19.05 | 18.85 | 18.95 | 19,616,452 | -0.05(-0.25%) |
Sep 19, 2003 | 18.99 | 19.17 | 18.91 | 19.00 | 18,511,446 | +0.01(+0.07%) |
Sep 18, 2003 | 18.96 | 19.08 | 18.81 | 18.99 | 24,815,710 | -0.04(-0.20%) |
Sep 17, 2003 | 19.22 | 19.32 | 18.92 | 19.02 | 79,100,696 | +1.79(+10.36%) |
Sep 16, 2003 | 17.34 | 17.39 | 17.19 | 17.24 | 18,860,456 | -0.06(-0.35%) |
Sep 15, 2003 | 17.29 | 17.45 | 17.17 | 17.30 | 10,439,357 | +0.01(+0.07%) |
Sep 12, 2003 | 17.41 | 17.51 | 17.11 | 17.29 | 12,087,948 | -0.19(-1.10%) |
Sep 11, 2003 | 17.43 | 17.62 | 17.38 | 17.48 | 12,694,200 | -0.24(-1.37%) |
Sep 10, 2003 | 17.75 | 17.86 | 17.68 | 17.72 | 15,298,758 | +0.05(+0.27%) |
Sep 09, 2003 | 17.72 | 17.74 | 17.66 | 17.67 | 10,567,507 | -0.05(-0.29%) |
Sep 08, 2003 | 17.82 | 17.82 | 17.64 | 17.72 | 13,368,751 | +0.04(+0.24%) |
Sep 05, 2003 | 17.79 | 17.82 | 17.63 | 17.68 | 10,316,135 | -0.12(-0.67%) |
Sep 04, 2003 | 17.85 | 17.90 | 17.74 | 17.80 | 11,720,395 | -0.05(-0.26%) |
Sep 03, 2003 | 17.77 | 18.05 | 17.69 | 17.85 | 14,819,953 | +0.08(+0.43%) |