Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2003 | 26.59 | 26.60 | 26.47 | 26.54 | 1,846,534 | +0.04(+0.16%) |
Nov 26, 2003 | 26.52 | 26.52 | 26.30 | 26.50 | 2,018,383 | +0.22(+0.85%) |
Nov 25, 2003 | 26.29 | 26.35 | 26.11 | 26.27 | 2,774,614 | +0.04(+0.16%) |
Nov 24, 2003 | 26.07 | 26.23 | 26.01 | 26.23 | 2,235,962 | +0.28(+1.10%) |
Nov 21, 2003 | 25.96 | 26.03 | 25.82 | 25.95 | 1,618,364 | +0.19(+0.73%) |
Nov 20, 2003 | 25.75 | 25.97 | 25.71 | 25.76 | 1,519,202 | -0.17(-0.64%) |
Nov 19, 2003 | 25.86 | 25.92 | 25.77 | 25.93 | 1,681,905 | +0.06(+0.24%) |
Nov 18, 2003 | 25.92 | 26.01 | 25.86 | 25.86 | 1,082,600 | +0.10(+0.40%) |
Nov 17, 2003 | 25.96 | 25.97 | 25.68 | 25.76 | 1,587,075 | -0.45(-1.72%) |
Nov 14, 2003 | 26.22 | 26.38 | 26.09 | 26.21 | 5,084,708 | -0.18(-0.68%) |
Nov 13, 2003 | 26.33 | 26.42 | 26.26 | 26.39 | 2,506,010 | +0.15(+0.57%) |
Nov 12, 2003 | 25.93 | 26.28 | 25.88 | 26.24 | 1,429,668 | +0.54(+2.09%) |
Nov 11, 2003 | 25.80 | 25.75 | 25.64 | 25.71 | 4,089,235 | -0.10(-0.38%) |
Nov 10, 2003 | 26.11 | 26.11 | 25.80 | 25.80 | 1,425,335 | -0.22(-0.83%) |
Nov 07, 2003 | 25.92 | 26.16 | 25.92 | 26.02 | 11,228,911 | +0.24(+0.93%) |
Nov 06, 2003 | 25.90 | 25.91 | 25.68 | 25.78 | 3,079,321 | -0.23(-0.88%) |
Nov 05, 2003 | 26.14 | 26.19 | 26.09 | 26.01 | 1,987,094 | -0.15(-0.57%) |
Nov 04, 2003 | 26.14 | 26.19 | 26.09 | 26.16 | 2,028,708 | +0.04(+0.14%) |
Nov 03, 2003 | 25.88 | 26.12 | 25.97 | 26.12 | 3,395,225 | +0.24(+0.91%) |
Oct 31, 2003 | 25.97 | 26.02 | 25.84 | 25.88 | 2,362,562 | -0.18(-0.71%) |
Oct 30, 2003 | 26.34 | 26.34 | 26.07 | 26.07 | 1,652,542 | +0.03(+0.11%) |
Oct 29, 2003 | 26.09 | 26.18 | 25.98 | 26.04 | 1,290,552 | -0.03(-0.12%) |
Oct 28, 2003 | 25.87 | 26.13 | 25.87 | 26.07 | 1,406,562 | +0.30(+1.18%) |
Oct 27, 2003 | 25.66 | 25.86 | 25.66 | 25.77 | 1,354,092 | +0.11(+0.45%) |
Oct 24, 2003 | 25.59 | 25.72 | 25.51 | 25.65 | 893,422 | +0.05(+0.19%) |
Oct 23, 2003 | 25.45 | 25.69 | 25.37 | 25.60 | 1,090,302 | -0.33(-1.27%) |
Oct 22, 2003 | 25.97 | 26.00 | 25.84 | 25.93 | 1,834,499 | -0.26(-0.98%) |
Oct 21, 2003 | 26.28 | 26.30 | 26.14 | 26.19 | 1,901,891 | -0.09(-0.34%) |
Oct 20, 2003 | 26.11 | 26.28 | 26.02 | 26.28 | 837,101 | +0.28(+1.07%) |
Oct 17, 2003 | 26.14 | 26.15 | 25.98 | 26.00 | 712,427 | -0.24(-0.90%) |
Oct 16, 2003 | 26.05 | 26.18 | 26.05 | 26.24 | 811,107 | +0.26(+0.99%) |
Oct 15, 2003 | 26.20 | 26.21 | 26.04 | 25.98 | 1,070,566 | -0.25(-0.95%) |
Oct 14, 2003 | 25.99 | 26.23 | 25.92 | 26.23 | 719,647 | +0.14(+0.53%) |
Oct 13, 2003 | 26.05 | 26.09 | 26.01 | 26.09 | 1,796,471 | +0.26(+0.99%) |
Oct 10, 2003 | 25.96 | 25.96 | 25.83 | 25.83 | 965,146 | +0.11(+0.42%) |
Oct 09, 2003 | 25.76 | 25.86 | 25.76 | 25.73 | 1,180,318 | +0.18(+0.69%) |
Oct 08, 2003 | 25.73 | 25.73 | 25.43 | 25.55 | 813,033 | -0.11(-0.41%) |
Oct 07, 2003 | 25.53 | 25.67 | 25.45 | 25.66 | 1,254,449 | -0.04(-0.15%) |
Oct 06, 2003 | 25.47 | 25.70 | 25.47 | 25.70 | 1,472,028 | +0.27(+1.05%) |
Oct 03, 2003 | 25.50 | 25.56 | 25.29 | 25.43 | 1,478,767 | +0.37(+1.46%) |
Oct 02, 2003 | 25.05 | 25.10 | 25.00 | 25.06 | 3,104,834 | -0.04(-0.16%) |
Oct 01, 2003 | 24.31 | 25.10 | 24.57 | 25.10 | 2,242,220 | +0.80(+3.28%) |
Sep 30, 2003 | 24.62 | 24.65 | 24.28 | 24.31 | 3,424,464 | -0.31(-1.27%) |
Sep 29, 2003 | 24.47 | 24.78 | 24.47 | 24.62 | 1,227,492 | +0.31(+1.28%) |
Sep 26, 2003 | 24.47 | 24.47 | 24.31 | 24.31 | 3,951,563 | -0.10(-0.43%) |
Sep 25, 2003 | 24.74 | 24.91 | 24.41 | 24.41 | 2,807,348 | -0.33(-1.33%) |
Sep 24, 2003 | 24.85 | 24.99 | 24.72 | 24.74 | 4,019,918 | -0.11(-0.44%) |
Sep 23, 2003 | 24.80 | 24.91 | 24.74 | 24.85 | 3,963,116 | +0.06(+0.23%) |
Sep 22, 2003 | 24.94 | 24.95 | 24.77 | 24.79 | 3,537,585 | -0.28(-1.13%) |
Sep 19, 2003 | 25.05 | 25.16 | 25.00 | 25.07 | 1,815,245 | -0.09(-0.37%) |
Sep 18, 2003 | 25.19 | 25.19 | 24.85 | 25.17 | 2,944,057 | +0.26(+1.05%) |
Sep 17, 2003 | 24.89 | 24.93 | 24.83 | 24.91 | 1,421,966 | +0.16(+0.65%) |
Sep 16, 2003 | 24.66 | 24.90 | 24.60 | 24.74 | 1,304,993 | +0.24(+0.99%) |
Sep 15, 2003 | 24.51 | 24.55 | 24.42 | 24.50 | 7,020,777 | +0.07(+0.29%) |
Sep 12, 2003 | 24.47 | 24.49 | 24.23 | 24.43 | 1,011,839 | +0.10(+0.43%) |
Sep 11, 2003 | 24.33 | 24.36 | 24.21 | 24.33 | 1,108,113 | +0.13(+0.56%) |
Sep 10, 2003 | 24.40 | 24.40 | 24.18 | 24.19 | 4,230,758 | -0.25(-1.01%) |
Sep 09, 2003 | 24.39 | 24.49 | 24.34 | 24.44 | 2,327,422 | +0.05(+0.20%) |
Sep 08, 2003 | 24.36 | 24.50 | 24.31 | 24.39 | 1,983,243 | +0.11(+0.44%) |
Sep 05, 2003 | 24.26 | 24.32 | 24.16 | 24.28 | 680,175 | +0.05(+0.20%) |
Sep 04, 2003 | 24.21 | 24.26 | 24.05 | 24.23 | 1,828,723 | -0.03(-0.12%) |
Sep 03, 2003 | 24.17 | 24.32 | 24.10 | 24.26 | 3,278,127 | +0.31(+1.31%) |