Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2003 | 23.99 | 24.02 | 23.70 | 23.86 | 740,168 | -0.01(-0.05%) |
Nov 26, 2003 | 23.84 | 24.02 | 23.40 | 23.88 | 2,246,390 | +0.04(+0.16%) |
Nov 25, 2003 | 23.93 | 23.99 | 23.35 | 23.84 | 3,412,125 | -0.17(-0.70%) |
Nov 24, 2003 | 23.59 | 24.14 | 23.43 | 24.01 | 4,426,474 | +0.73(+3.12%) |
Nov 21, 2003 | 23.24 | 23.52 | 23.09 | 23.28 | 2,617,365 | +0.04(+0.16%) |
Nov 20, 2003 | 23.08 | 23.64 | 22.93 | 23.24 | 3,596,724 | -0.04(-0.19%) |
Nov 19, 2003 | 23.20 | 23.58 | 23.13 | 23.29 | 3,785,189 | -0.03(-0.13%) |
Nov 18, 2003 | 23.68 | 23.98 | 23.22 | 23.32 | 3,233,197 | -0.32(-1.34%) |
Nov 17, 2003 | 24.03 | 24.21 | 23.42 | 23.63 | 4,575,691 | -0.48(-2.01%) |
Nov 14, 2003 | 24.86 | 25.10 | 24.09 | 24.12 | 4,538,946 | -0.78(-3.12%) |
Nov 13, 2003 | 24.65 | 24.92 | 24.53 | 24.89 | 2,978,983 | -0.02(-0.10%) |
Nov 12, 2003 | 24.40 | 25.17 | 24.37 | 24.92 | 3,884,750 | +0.51(+2.09%) |
Nov 11, 2003 | 24.30 | 24.62 | 24.15 | 24.41 | 2,621,631 | +0.12(+0.49%) |
Nov 10, 2003 | 24.43 | 24.71 | 24.25 | 24.29 | 2,255,901 | -0.38(-1.56%) |
Nov 07, 2003 | 24.23 | 24.89 | 24.22 | 24.68 | 5,880,119 | +0.50(+2.08%) |
Nov 06, 2003 | 24.25 | 24.30 | 23.68 | 24.17 | 6,670,592 | -0.14(-0.59%) |
Nov 05, 2003 | 24.37 | 24.58 | 24.14 | 24.32 | 4,669,899 | +0.24(+1.01%) |
Nov 04, 2003 | 24.14 | 24.22 | 23.70 | 24.07 | 3,732,374 | -0.19(-0.77%) |
Nov 03, 2003 | 24.10 | 24.57 | 24.09 | 24.26 | 2,235,371 | +0.10(+0.41%) |
Oct 31, 2003 | 24.04 | 24.33 | 23.90 | 24.16 | 3,886,495 | +0.40(+1.67%) |
Oct 30, 2003 | 23.80 | 24.07 | 23.59 | 23.76 | 2,185,971 | -0.03(-0.13%) |
Oct 29, 2003 | 23.75 | 23.96 | 23.59 | 23.80 | 2,605,909 | +0.14(+0.58%) |
Oct 28, 2003 | 23.35 | 23.71 | 23.04 | 23.66 | 3,937,621 | +0.43(+1.87%) |
Oct 27, 2003 | 23.39 | 23.47 | 22.97 | 23.22 | 3,251,158 | -0.10(-0.43%) |
Oct 24, 2003 | 23.09 | 23.38 | 22.78 | 23.32 | 3,274,516 | +0.06(+0.27%) |
Oct 23, 2003 | 23.08 | 23.42 | 22.94 | 23.26 | 3,938,182 | +0.29(+1.24%) |
Oct 22, 2003 | 22.99 | 23.09 | 22.77 | 22.98 | 3,666,916 | -0.20(-0.88%) |
Oct 21, 2003 | 23.17 | 23.31 | 23.02 | 23.18 | 2,568,821 | -0.02(-0.11%) |
Oct 20, 2003 | 22.98 | 23.28 | 22.97 | 23.21 | 3,040,646 | +0.11(+0.48%) |
Oct 17, 2003 | 23.22 | 23.30 | 22.88 | 23.09 | 4,702,332 | +0.02(+0.11%) |
Oct 16, 2003 | 23.47 | 23.21 | 22.82 | 23.07 | 5,474,973 | -0.40(-1.69%) |
Oct 15, 2003 | 23.58 | 23.59 | 23.32 | 23.47 | 3,922,544 | -0.03(-0.13%) |
Oct 14, 2003 | 23.12 | 23.54 | 23.05 | 23.50 | 2,900,846 | +0.32(+1.37%) |
Oct 13, 2003 | 23.09 | 23.33 | 22.97 | 23.18 | 2,215,454 | +0.12(+0.51%) |
Oct 10, 2003 | 22.83 | 23.08 | 22.80 | 23.06 | 3,379,755 | +0.30(+1.34%) |
Oct 09, 2003 | 22.90 | 22.97 | 22.56 | 22.76 | 4,591,692 | +0.17(+0.74%) |
Oct 08, 2003 | 22.92 | 22.93 | 22.45 | 22.59 | 2,931,413 | -0.33(-1.43%) |
Oct 07, 2003 | 22.34 | 22.95 | 22.26 | 22.92 | 4,237,792 | +0.48(+2.16%) |
Oct 06, 2003 | 22.25 | 22.53 | 22.13 | 22.44 | 2,374,025 | +0.25(+1.15%) |
Oct 03, 2003 | 22.06 | 22.47 | 21.89 | 22.18 | 5,387,382 | +0.60(+2.79%) |
Oct 02, 2003 | 21.41 | 21.63 | 21.14 | 21.58 | 3,525,657 | +0.13(+0.61%) |
Oct 01, 2003 | 21.06 | 21.46 | 20.70 | 21.45 | 4,255,975 | +0.28(+1.32%) |
Sep 30, 2003 | 21.26 | 21.51 | 20.83 | 21.17 | 5,632,694 | -0.29(-1.36%) |
Sep 29, 2003 | 21.45 | 21.62 | 21.20 | 21.46 | 2,815,964 | +0.21(+0.99%) |
Sep 26, 2003 | 21.17 | 21.55 | 21.05 | 21.25 | 2,936,231 | -0.08(-0.38%) |
Sep 25, 2003 | 21.12 | 21.67 | 21.06 | 21.33 | 3,801,992 | +0.11(+0.50%) |
Sep 24, 2003 | 21.47 | 21.96 | 21.10 | 21.22 | 5,994,181 | -0.25(-1.16%) |
Sep 23, 2003 | 21.52 | 21.61 | 21.04 | 21.47 | 3,289,744 | +0.11(+0.52%) |
Sep 22, 2003 | 21.53 | 21.72 | 21.24 | 21.36 | 2,387,719 | -0.36(-1.66%) |
Sep 19, 2003 | 22.01 | 22.04 | 21.42 | 21.72 | 3,443,011 | -0.10(-0.46%) |
Sep 18, 2003 | 21.44 | 21.98 | 21.36 | 21.82 | 4,068,558 | +0.53(+2.48%) |
Sep 17, 2003 | 21.68 | 21.82 | 21.26 | 21.29 | 3,579,882 | -0.34(-1.55%) |
Sep 16, 2003 | 21.41 | 21.70 | 21.30 | 21.63 | 3,761,337 | +0.25(+1.16%) |
Sep 15, 2003 | 21.60 | 21.70 | 21.23 | 21.38 | 3,729,417 | -0.26(-1.21%) |
Sep 12, 2003 | 21.42 | 21.75 | 21.12 | 21.64 | 3,081,215 | +0.21(+0.99%) |
Sep 11, 2003 | 21.72 | 21.73 | 21.32 | 21.43 | 4,187,218 | -0.20(-0.95%) |
Sep 10, 2003 | 22.14 | 22.21 | 21.50 | 21.63 | 3,269,522 | -0.58(-2.63%) |
Sep 09, 2003 | 22.09 | 22.35 | 21.89 | 22.22 | 3,814,952 | -0.04(-0.20%) |
Sep 08, 2003 | 21.95 | 22.46 | 21.91 | 22.26 | 4,576,074 | -0.04(-0.17%) |
Sep 05, 2003 | 22.86 | 22.86 | 22.01 | 22.30 | 5,783,560 | -0.53(-2.34%) |
Sep 04, 2003 | 22.72 | 22.99 | 22.65 | 22.83 | 5,151,306 | +0.06(+0.25%) |
Sep 03, 2003 | 23.17 | 23.28 | 22.65 | 22.78 | 4,305,292 | -0.29(-1.26%) |