Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2003 | 26.60 | 26.61 | 26.47 | 26.55 | 1,845,927 | +0.04(+0.16%) |
Nov 26, 2003 | 26.52 | 26.52 | 26.31 | 26.51 | 2,017,719 | +0.22(+0.85%) |
Nov 25, 2003 | 26.30 | 26.36 | 26.12 | 26.28 | 2,773,702 | +0.04(+0.16%) |
Nov 24, 2003 | 26.08 | 26.23 | 26.02 | 26.24 | 2,235,227 | +0.28(+1.10%) |
Nov 21, 2003 | 25.97 | 26.04 | 25.83 | 25.96 | 1,617,832 | +0.19(+0.73%) |
Nov 20, 2003 | 25.76 | 25.97 | 25.72 | 25.77 | 1,518,703 | -0.17(-0.64%) |
Nov 19, 2003 | 25.87 | 25.92 | 25.78 | 25.93 | 1,681,352 | +0.06(+0.24%) |
Nov 18, 2003 | 25.92 | 26.02 | 25.87 | 25.87 | 1,082,244 | +0.10(+0.40%) |
Nov 17, 2003 | 25.96 | 25.97 | 25.69 | 25.77 | 1,586,554 | -0.45(-1.72%) |
Nov 14, 2003 | 26.23 | 26.39 | 26.10 | 26.22 | 5,083,036 | -0.18(-0.68%) |
Nov 13, 2003 | 26.34 | 26.43 | 26.27 | 26.40 | 2,505,186 | +0.15(+0.57%) |
Nov 12, 2003 | 25.94 | 26.29 | 25.89 | 26.25 | 1,429,197 | +0.54(+2.08%) |
Nov 11, 2003 | 25.81 | 25.76 | 25.64 | 25.71 | 4,087,891 | -0.10(-0.38%) |
Nov 10, 2003 | 26.12 | 26.12 | 25.81 | 25.81 | 1,424,867 | -0.22(-0.83%) |
Nov 07, 2003 | 25.92 | 26.17 | 25.92 | 26.03 | 11,225,219 | +0.24(+0.93%) |
Nov 06, 2003 | 25.91 | 25.91 | 25.69 | 25.79 | 3,078,309 | -0.23(-0.88%) |
Nov 05, 2003 | 26.14 | 26.20 | 26.10 | 26.02 | 1,986,440 | -0.15(-0.57%) |
Nov 04, 2003 | 26.14 | 26.20 | 26.10 | 26.17 | 2,028,041 | +0.04(+0.14%) |
Nov 03, 2003 | 25.89 | 26.13 | 25.97 | 26.13 | 3,394,109 | +0.24(+0.91%) |
Oct 31, 2003 | 25.97 | 26.02 | 25.85 | 25.89 | 2,361,785 | -0.18(-0.71%) |
Oct 30, 2003 | 26.35 | 26.35 | 26.08 | 26.08 | 1,651,998 | +0.03(+0.11%) |
Oct 29, 2003 | 26.10 | 26.18 | 25.99 | 26.05 | 1,290,127 | -0.03(-0.12%) |
Oct 28, 2003 | 25.87 | 26.14 | 25.87 | 26.08 | 1,406,099 | +0.30(+1.18%) |
Oct 27, 2003 | 25.66 | 25.87 | 25.66 | 25.78 | 1,353,647 | +0.11(+0.45%) |
Oct 24, 2003 | 25.60 | 25.72 | 25.52 | 25.66 | 893,128 | +0.05(+0.19%) |
Oct 23, 2003 | 25.45 | 25.70 | 25.37 | 25.61 | 1,089,943 | -0.33(-1.27%) |
Oct 22, 2003 | 25.98 | 26.01 | 25.85 | 25.94 | 1,833,896 | -0.26(-0.98%) |
Oct 21, 2003 | 26.29 | 26.31 | 26.14 | 26.20 | 1,901,266 | -0.09(-0.34%) |
Oct 20, 2003 | 26.12 | 26.29 | 26.03 | 26.29 | 836,826 | +0.28(+1.07%) |
Oct 17, 2003 | 26.15 | 26.16 | 25.99 | 26.01 | 712,192 | -0.24(-0.90%) |
Oct 16, 2003 | 26.06 | 26.18 | 26.06 | 26.24 | 810,841 | +0.26(+0.99%) |
Oct 15, 2003 | 26.21 | 26.22 | 26.05 | 25.99 | 1,070,214 | -0.25(-0.95%) |
Oct 14, 2003 | 26.00 | 26.24 | 25.93 | 26.24 | 719,411 | +0.14(+0.53%) |
Oct 13, 2003 | 26.06 | 26.10 | 26.02 | 26.10 | 1,795,881 | +0.26(+0.99%) |
Oct 10, 2003 | 25.97 | 25.97 | 25.84 | 25.84 | 964,828 | +0.11(+0.42%) |
Oct 09, 2003 | 25.77 | 25.87 | 25.77 | 25.74 | 1,179,930 | +0.18(+0.69%) |
Oct 08, 2003 | 25.74 | 25.74 | 25.44 | 25.56 | 812,766 | -0.11(-0.41%) |
Oct 07, 2003 | 25.54 | 25.68 | 25.46 | 25.66 | 1,254,037 | -0.04(-0.15%) |
Oct 06, 2003 | 25.48 | 25.70 | 25.48 | 25.70 | 1,471,544 | +0.27(+1.05%) |
Oct 03, 2003 | 25.51 | 25.57 | 25.30 | 25.44 | 1,478,281 | +0.37(+1.46%) |
Oct 02, 2003 | 25.06 | 25.10 | 25.01 | 25.07 | 3,103,813 | -0.04(-0.16%) |
Oct 01, 2003 | 24.31 | 25.11 | 24.57 | 25.11 | 2,241,482 | +0.80(+3.28%) |
Sep 30, 2003 | 24.63 | 24.65 | 24.29 | 24.31 | 3,423,338 | -0.31(-1.27%) |
Sep 29, 2003 | 24.48 | 24.79 | 24.48 | 24.63 | 1,227,089 | +0.31(+1.28%) |
Sep 26, 2003 | 24.48 | 24.48 | 24.31 | 24.31 | 3,950,264 | -0.10(-0.43%) |
Sep 25, 2003 | 24.75 | 24.92 | 24.42 | 24.42 | 2,806,425 | -0.33(-1.33%) |
Sep 24, 2003 | 24.86 | 25.00 | 24.73 | 24.75 | 4,018,596 | -0.11(-0.44%) |
Sep 23, 2003 | 24.80 | 24.92 | 24.75 | 24.86 | 3,961,813 | +0.06(+0.23%) |
Sep 22, 2003 | 24.95 | 24.96 | 24.78 | 24.80 | 3,536,422 | -0.28(-1.13%) |
Sep 19, 2003 | 25.05 | 25.17 | 25.01 | 25.08 | 1,814,648 | -0.09(-0.37%) |
Sep 18, 2003 | 25.20 | 25.20 | 24.86 | 25.18 | 2,943,089 | +0.26(+1.05%) |
Sep 17, 2003 | 24.90 | 24.94 | 24.84 | 24.91 | 1,421,498 | +0.16(+0.65%) |
Sep 16, 2003 | 24.67 | 24.91 | 24.61 | 24.75 | 1,304,564 | +0.24(+0.99%) |
Sep 15, 2003 | 24.52 | 24.56 | 24.43 | 24.51 | 7,018,468 | +0.07(+0.29%) |
Sep 12, 2003 | 24.47 | 24.50 | 24.24 | 24.44 | 1,011,506 | +0.10(+0.43%) |
Sep 11, 2003 | 24.33 | 24.37 | 24.22 | 24.33 | 1,107,748 | +0.14(+0.56%) |
Sep 10, 2003 | 24.41 | 24.41 | 24.19 | 24.20 | 4,229,367 | -0.25(-1.01%) |
Sep 09, 2003 | 24.40 | 24.50 | 24.34 | 24.45 | 2,326,657 | +0.05(+0.20%) |
Sep 08, 2003 | 24.37 | 24.51 | 24.32 | 24.40 | 1,982,591 | +0.11(+0.44%) |
Sep 05, 2003 | 24.27 | 24.33 | 24.17 | 24.29 | 679,951 | +0.05(+0.20%) |
Sep 04, 2003 | 24.22 | 24.27 | 24.05 | 24.24 | 1,828,122 | -0.03(-0.12%) |
Sep 03, 2003 | 24.17 | 24.33 | 24.11 | 24.27 | 3,277,049 | +0.31(+1.31%) |