Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2003 | 23.80 | 23.83 | 23.51 | 23.67 | 746,202 | -0.01(-0.05%) |
Nov 26, 2003 | 23.65 | 23.83 | 23.21 | 23.68 | 2,264,704 | +0.04(+0.16%) |
Nov 25, 2003 | 23.73 | 23.79 | 23.16 | 23.65 | 3,439,942 | -0.17(-0.70%) |
Nov 24, 2003 | 23.40 | 23.95 | 23.24 | 23.81 | 4,462,560 | +0.72(+3.12%) |
Nov 21, 2003 | 23.05 | 23.33 | 22.91 | 23.09 | 2,638,703 | +0.04(+0.16%) |
Nov 20, 2003 | 22.89 | 23.45 | 22.74 | 23.05 | 3,626,046 | -0.04(-0.19%) |
Nov 19, 2003 | 23.01 | 23.39 | 22.94 | 23.10 | 3,816,047 | -0.03(-0.13%) |
Nov 18, 2003 | 23.49 | 23.78 | 23.04 | 23.13 | 3,259,556 | -0.31(-1.34%) |
Nov 17, 2003 | 23.84 | 24.02 | 23.23 | 23.44 | 4,612,994 | -0.48(-2.01%) |
Nov 14, 2003 | 24.66 | 24.90 | 23.90 | 23.92 | 4,575,949 | -0.77(-3.12%) |
Nov 13, 2003 | 24.45 | 24.72 | 24.33 | 24.69 | 3,003,269 | -0.02(-0.10%) |
Nov 12, 2003 | 24.20 | 24.96 | 24.18 | 24.72 | 3,916,420 | +0.50(+2.09%) |
Nov 11, 2003 | 24.10 | 24.42 | 23.95 | 24.21 | 2,643,003 | +0.12(+0.49%) |
Nov 10, 2003 | 24.23 | 24.51 | 24.05 | 24.10 | 2,274,292 | -0.38(-1.56%) |
Nov 07, 2003 | 24.03 | 24.69 | 24.03 | 24.48 | 5,928,056 | +0.50(+2.08%) |
Nov 06, 2003 | 24.05 | 24.10 | 23.49 | 23.98 | 6,724,973 | -0.14(-0.59%) |
Nov 05, 2003 | 24.18 | 24.38 | 23.94 | 24.12 | 4,707,970 | +0.24(+1.01%) |
Nov 04, 2003 | 23.94 | 24.02 | 23.51 | 23.88 | 3,762,802 | -0.18(-0.77%) |
Nov 03, 2003 | 23.90 | 24.37 | 23.89 | 24.06 | 2,253,594 | +0.10(+0.41%) |
Oct 31, 2003 | 23.84 | 24.13 | 23.71 | 23.97 | 3,918,179 | +0.39(+1.67%) |
Oct 30, 2003 | 23.60 | 23.88 | 23.40 | 23.57 | 2,203,792 | -0.03(-0.13%) |
Oct 29, 2003 | 23.55 | 23.77 | 23.40 | 23.60 | 2,627,153 | +0.14(+0.58%) |
Oct 28, 2003 | 23.16 | 23.52 | 22.85 | 23.47 | 3,969,722 | +0.43(+1.87%) |
Oct 27, 2003 | 23.20 | 23.28 | 22.78 | 23.04 | 3,277,663 | -0.10(-0.43%) |
Oct 24, 2003 | 22.90 | 23.19 | 22.60 | 23.13 | 3,301,211 | +0.06(+0.27%) |
Oct 23, 2003 | 22.89 | 23.23 | 22.75 | 23.07 | 3,970,287 | +0.28(+1.24%) |
Oct 22, 2003 | 22.80 | 22.91 | 22.59 | 22.79 | 3,696,810 | -0.20(-0.88%) |
Oct 21, 2003 | 22.99 | 23.12 | 22.83 | 22.99 | 2,589,763 | -0.02(-0.11%) |
Oct 20, 2003 | 22.79 | 23.09 | 22.78 | 23.02 | 3,065,434 | +0.11(+0.48%) |
Oct 17, 2003 | 23.04 | 23.12 | 22.69 | 22.91 | 4,740,667 | +0.02(+0.11%) |
Oct 16, 2003 | 23.28 | 23.02 | 22.64 | 22.88 | 5,519,607 | -0.39(-1.69%) |
Oct 15, 2003 | 23.39 | 23.40 | 23.13 | 23.28 | 3,954,522 | -0.03(-0.13%) |
Oct 14, 2003 | 22.94 | 23.35 | 22.86 | 23.31 | 2,924,494 | +0.31(+1.37%) |
Oct 13, 2003 | 22.91 | 23.14 | 22.78 | 22.99 | 2,233,515 | +0.12(+0.51%) |
Oct 10, 2003 | 22.64 | 22.89 | 22.61 | 22.88 | 3,407,308 | +0.30(+1.34%) |
Oct 09, 2003 | 22.72 | 22.78 | 22.38 | 22.57 | 4,629,125 | +0.17(+0.74%) |
Oct 08, 2003 | 22.73 | 22.75 | 22.27 | 22.41 | 2,955,311 | -0.33(-1.43%) |
Oct 07, 2003 | 22.16 | 22.77 | 22.08 | 22.73 | 4,272,340 | +0.48(+2.16%) |
Oct 06, 2003 | 22.07 | 22.35 | 21.95 | 22.25 | 2,393,379 | +0.25(+1.15%) |
Oct 03, 2003 | 21.88 | 22.29 | 21.71 | 22.00 | 5,431,302 | +0.60(+2.79%) |
Oct 02, 2003 | 21.23 | 21.46 | 20.97 | 21.40 | 3,554,399 | +0.13(+0.61%) |
Oct 01, 2003 | 20.89 | 21.29 | 20.54 | 21.27 | 4,290,671 | +0.28(+1.32%) |
Sep 30, 2003 | 21.09 | 21.34 | 20.66 | 21.00 | 5,678,614 | -0.29(-1.36%) |
Sep 29, 2003 | 21.27 | 21.44 | 21.03 | 21.29 | 2,838,921 | +0.21(+0.99%) |
Sep 26, 2003 | 21.00 | 21.37 | 20.88 | 21.08 | 2,960,168 | -0.08(-0.38%) |
Sep 25, 2003 | 20.95 | 21.49 | 20.89 | 21.16 | 3,832,987 | +0.10(+0.50%) |
Sep 24, 2003 | 21.30 | 21.79 | 20.93 | 21.05 | 6,043,048 | -0.25(-1.16%) |
Sep 23, 2003 | 21.34 | 21.44 | 20.87 | 21.30 | 3,316,564 | +0.11(+0.52%) |
Sep 22, 2003 | 21.36 | 21.55 | 21.07 | 21.19 | 2,407,185 | -0.36(-1.66%) |
Sep 19, 2003 | 21.83 | 21.87 | 21.24 | 21.55 | 3,471,080 | -0.10(-0.46%) |
Sep 18, 2003 | 21.26 | 21.80 | 21.19 | 21.64 | 4,101,727 | +0.52(+2.48%) |
Sep 17, 2003 | 21.50 | 21.64 | 21.09 | 21.12 | 3,609,067 | -0.33(-1.55%) |
Sep 16, 2003 | 21.24 | 21.53 | 21.13 | 21.45 | 3,792,001 | +0.25(+1.16%) |
Sep 15, 2003 | 21.42 | 21.52 | 21.06 | 21.21 | 3,759,820 | -0.26(-1.20%) |
Sep 12, 2003 | 21.25 | 21.58 | 20.95 | 21.47 | 3,106,334 | +0.21(+0.99%) |
Sep 11, 2003 | 21.55 | 21.55 | 21.15 | 21.26 | 4,221,353 | -0.20(-0.95%) |
Sep 10, 2003 | 21.96 | 22.03 | 21.33 | 21.46 | 3,296,176 | -0.58(-2.63%) |
Sep 09, 2003 | 21.92 | 22.17 | 21.71 | 22.04 | 3,846,053 | -0.04(-0.20%) |
Sep 08, 2003 | 21.77 | 22.28 | 21.74 | 22.08 | 4,613,380 | -0.04(-0.17%) |
Sep 05, 2003 | 22.67 | 22.67 | 21.84 | 22.12 | 5,830,710 | -0.53(-2.34%) |
Sep 04, 2003 | 22.54 | 22.81 | 22.47 | 22.65 | 5,193,301 | +0.06(+0.25%) |
Sep 03, 2003 | 22.99 | 23.09 | 22.46 | 22.59 | 4,340,391 | -0.29(-1.27%) |