Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2003 | 26.73 | 27.67 | 26.73 | 27.62 | 1,647,543 | +0.74(+2.77%) |
Nov 26, 2003 | 26.92 | 27.12 | 26.21 | 26.88 | 1,776,518 | +0.20(+0.75%) |
Nov 25, 2003 | 26.52 | 27.08 | 26.40 | 26.68 | 2,743,669 | +0.09(+0.32%) |
Nov 24, 2003 | 25.81 | 26.59 | 25.35 | 26.59 | 1,788,510 | +1.11(+4.38%) |
Nov 21, 2003 | 24.95 | 25.82 | 25.01 | 25.48 | 3,033,054 | +0.53(+2.11%) |
Nov 20, 2003 | 24.95 | 26.00 | 24.80 | 24.95 | 2,770,183 | -0.26(-1.03%) |
Nov 19, 2003 | 25.32 | 25.61 | 24.85 | 25.21 | 2,398,971 | +0.03(+0.14%) |
Nov 18, 2003 | 26.14 | 26.37 | 25.14 | 25.17 | 1,890,928 | -0.66(-2.54%) |
Nov 17, 2003 | 25.52 | 26.04 | 25.25 | 25.83 | 1,535,646 | +0.12(+0.47%) |
Nov 14, 2003 | 26.64 | 26.73 | 25.59 | 25.71 | 2,124,958 | -1.00(-3.75%) |
Nov 13, 2003 | 27.29 | 27.45 | 26.51 | 26.71 | 3,699,000 | -0.39(-1.43%) |
Nov 12, 2003 | 25.93 | 27.21 | 25.88 | 27.10 | 2,938,668 | +1.24(+4.78%) |
Nov 11, 2003 | 25.90 | 26.21 | 25.69 | 25.87 | 1,730,081 | -0.16(-0.60%) |
Nov 10, 2003 | 26.61 | 26.71 | 25.81 | 26.02 | 2,626,744 | -0.56(-2.11%) |
Nov 07, 2003 | 26.69 | 27.13 | 26.44 | 26.58 | 3,207,071 | -0.03(-0.13%) |
Nov 06, 2003 | 26.52 | 26.79 | 26.19 | 26.62 | 2,835,757 | +0.24(+0.92%) |
Nov 05, 2003 | 25.76 | 26.39 | 25.36 | 26.38 | 3,285,989 | +0.61(+2.38%) |
Nov 04, 2003 | 25.49 | 25.88 | 25.36 | 25.76 | 1,804,543 | +0.03(+0.10%) |
Nov 03, 2003 | 25.23 | 25.75 | 25.04 | 25.74 | 2,368,849 | +0.89(+3.58%) |
Oct 31, 2003 | 25.03 | 25.40 | 24.64 | 24.85 | 2,906,364 | -0.32(-1.27%) |
Oct 30, 2003 | 25.07 | 25.54 | 25.07 | 25.17 | 3,102,474 | +0.10(+0.38%) |
Oct 29, 2003 | 25.02 | 25.36 | 24.76 | 25.07 | 2,916,647 | +0.02(+0.06%) |
Oct 28, 2003 | 22.74 | 25.10 | 22.73 | 25.05 | 7,695,161 | +3.18(+14.55%) |
Oct 27, 2003 | 21.99 | 22.32 | 21.59 | 21.87 | 2,204,343 | +0.13(+0.60%) |
Oct 24, 2003 | 21.75 | 21.99 | 21.41 | 21.74 | 1,626,817 | -0.12(-0.55%) |
Oct 23, 2003 | 21.43 | 22.05 | 21.39 | 21.86 | 3,275,735 | -0.75(-3.32%) |
Oct 22, 2003 | 22.89 | 22.90 | 22.30 | 22.62 | 2,229,337 | -0.77(-3.29%) |
Oct 21, 2003 | 22.99 | 23.66 | 22.94 | 23.39 | 1,856,951 | +0.61(+2.69%) |
Oct 20, 2003 | 22.74 | 22.89 | 22.46 | 22.77 | 1,809,834 | +0.17(+0.76%) |
Oct 17, 2003 | 23.75 | 23.77 | 22.46 | 22.60 | 2,162,924 | -1.20(-5.05%) |
Oct 16, 2003 | 23.41 | 23.94 | 23.07 | 23.80 | 3,240,920 | -0.09(-0.36%) |
Oct 15, 2003 | 24.28 | 25.03 | 23.72 | 23.89 | 4,053,942 | +0.11(+0.45%) |
Oct 14, 2003 | 23.33 | 23.83 | 22.94 | 23.78 | 2,142,195 | +0.38(+1.61%) |
Oct 13, 2003 | 23.17 | 23.66 | 23.12 | 23.40 | 3,205,234 | +0.73(+3.20%) |
Oct 10, 2003 | 22.47 | 22.88 | 22.18 | 22.68 | 1,815,542 | +0.26(+1.16%) |
Oct 09, 2003 | 22.82 | 23.05 | 22.19 | 22.42 | 3,255,131 | +0.14(+0.62%) |
Oct 08, 2003 | 22.49 | 22.60 | 21.98 | 22.28 | 3,799,406 | +0.04(+0.19%) |
Oct 07, 2003 | 21.15 | 22.28 | 21.14 | 22.24 | 3,887,981 | +0.87(+4.09%) |
Oct 06, 2003 | 21.33 | 21.44 | 20.85 | 21.36 | 1,983,093 | +0.29(+1.39%) |
Oct 03, 2003 | 20.65 | 21.59 | 20.40 | 21.07 | 4,250,936 | +1.28(+6.46%) |
Oct 02, 2003 | 19.74 | 20.21 | 19.62 | 19.79 | 2,726,011 | -0.04(-0.22%) |
Oct 01, 2003 | 19.44 | 19.96 | 19.37 | 19.83 | 2,703,250 | +0.62(+3.24%) |
Sep 30, 2003 | 19.84 | 20.05 | 19.14 | 19.21 | 2,771,167 | -1.01(-5.00%) |
Sep 29, 2003 | 20.05 | 20.44 | 19.76 | 20.22 | 2,883,166 | +0.51(+2.59%) |
Sep 26, 2003 | 20.23 | 20.52 | 19.61 | 19.71 | 3,415,388 | +0.12(+0.62%) |
Sep 25, 2003 | 19.89 | 20.36 | 19.50 | 19.59 | 2,587,354 | -0.23(-1.18%) |
Sep 24, 2003 | 21.04 | 21.11 | 19.83 | 19.82 | 1,955,979 | -1.22(-5.79%) |
Sep 23, 2003 | 20.63 | 21.06 | 20.54 | 21.04 | 2,104,924 | +0.31(+1.50%) |
Sep 22, 2003 | 21.03 | 21.13 | 20.55 | 20.73 | 1,724,491 | -0.86(-3.96%) |
Sep 19, 2003 | 21.47 | 21.71 | 21.17 | 21.59 | 2,341,036 | +0.07(+0.32%) |
Sep 18, 2003 | 21.37 | 21.67 | 20.52 | 21.52 | 6,437,705 | -0.36(-1.66%) |
Sep 17, 2003 | 22.07 | 22.24 | 21.80 | 21.88 | 1,872,330 | -0.24(-1.09%) |
Sep 16, 2003 | 21.67 | 22.20 | 21.64 | 22.12 | 1,963,088 | +0.55(+2.56%) |
Sep 15, 2003 | 21.99 | 22.21 | 21.48 | 21.57 | 1,754,680 | -0.19(-0.87%) |
Sep 12, 2003 | 21.30 | 21.91 | 20.88 | 21.76 | 2,476,617 | +0.40(+1.86%) |
Sep 11, 2003 | 21.05 | 21.73 | 20.65 | 21.36 | 2,822,832 | +0.36(+1.73%) |
Sep 10, 2003 | 22.40 | 22.41 | 20.96 | 21.00 | 3,335,906 | -1.76(-7.74%) |
Sep 09, 2003 | 22.80 | 23.09 | 22.35 | 22.76 | 1,392,612 | -0.18(-0.79%) |
Sep 08, 2003 | 22.56 | 23.13 | 22.56 | 22.94 | 2,171,249 | +0.48(+2.12%) |
Sep 05, 2003 | 21.80 | 22.88 | 21.69 | 22.47 | 2,295,988 | +0.44(+2.00%) |
Sep 04, 2003 | 22.47 | 22.47 | 21.52 | 22.03 | 2,488,420 | +0.36(+1.68%) |
Sep 03, 2003 | 21.90 | 22.39 | 21.62 | 21.67 | 2,903,253 | -0.24(-1.10%) |