Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2003 | 24.00 | 24.03 | 23.70 | 23.87 | 740,114 | -0.01(-0.05%) |
Nov 26, 2003 | 23.85 | 24.03 | 23.41 | 23.88 | 2,246,227 | +0.04(+0.16%) |
Nov 25, 2003 | 23.93 | 23.99 | 23.35 | 23.84 | 3,411,877 | -0.17(-0.70%) |
Nov 24, 2003 | 23.59 | 24.14 | 23.43 | 24.01 | 4,426,153 | +0.73(+3.12%) |
Nov 21, 2003 | 23.24 | 23.52 | 23.10 | 23.28 | 2,617,175 | +0.04(+0.16%) |
Nov 20, 2003 | 23.08 | 23.64 | 22.93 | 23.24 | 3,596,463 | -0.04(-0.19%) |
Nov 19, 2003 | 23.20 | 23.59 | 23.13 | 23.29 | 3,784,915 | -0.03(-0.13%) |
Nov 18, 2003 | 23.68 | 23.98 | 23.23 | 23.32 | 3,232,963 | -0.32(-1.34%) |
Nov 17, 2003 | 24.03 | 24.21 | 23.42 | 23.64 | 4,575,359 | -0.48(-2.01%) |
Nov 14, 2003 | 24.86 | 25.10 | 24.09 | 24.12 | 4,538,617 | -0.78(-3.12%) |
Nov 13, 2003 | 24.65 | 24.92 | 24.53 | 24.90 | 2,978,767 | -0.02(-0.10%) |
Nov 12, 2003 | 24.40 | 25.17 | 24.37 | 24.92 | 3,884,468 | +0.51(+2.09%) |
Nov 11, 2003 | 24.30 | 24.62 | 24.15 | 24.41 | 2,621,441 | +0.12(+0.49%) |
Nov 10, 2003 | 24.43 | 24.71 | 24.25 | 24.29 | 2,255,737 | -0.39(-1.56%) |
Nov 07, 2003 | 24.23 | 24.89 | 24.23 | 24.68 | 5,879,693 | +0.50(+2.08%) |
Nov 06, 2003 | 24.25 | 24.30 | 23.68 | 24.18 | 6,670,108 | -0.14(-0.59%) |
Nov 05, 2003 | 24.37 | 24.59 | 24.14 | 24.32 | 4,669,561 | +0.24(+1.01%) |
Nov 04, 2003 | 24.14 | 24.22 | 23.70 | 24.08 | 3,732,104 | -0.19(-0.77%) |
Nov 03, 2003 | 24.10 | 24.57 | 24.09 | 24.26 | 2,235,209 | +0.10(+0.41%) |
Oct 31, 2003 | 24.04 | 24.33 | 23.90 | 24.16 | 3,886,213 | +0.40(+1.67%) |
Oct 30, 2003 | 23.80 | 24.08 | 23.59 | 23.77 | 2,185,812 | -0.03(-0.13%) |
Oct 29, 2003 | 23.75 | 23.96 | 23.59 | 23.80 | 2,605,720 | +0.14(+0.58%) |
Oct 28, 2003 | 23.35 | 23.72 | 23.04 | 23.66 | 3,937,336 | +0.43(+1.87%) |
Oct 27, 2003 | 23.39 | 23.47 | 22.97 | 23.23 | 3,250,923 | -0.10(-0.43%) |
Oct 24, 2003 | 23.09 | 23.38 | 22.78 | 23.32 | 3,274,278 | +0.06(+0.27%) |
Oct 23, 2003 | 23.08 | 23.42 | 22.94 | 23.26 | 3,937,896 | +0.29(+1.24%) |
Oct 22, 2003 | 22.99 | 23.10 | 22.77 | 22.98 | 3,666,650 | -0.20(-0.88%) |
Oct 21, 2003 | 23.18 | 23.31 | 23.02 | 23.18 | 2,568,635 | -0.02(-0.11%) |
Oct 20, 2003 | 22.98 | 23.28 | 22.97 | 23.21 | 3,040,425 | +0.11(+0.48%) |
Oct 17, 2003 | 23.23 | 23.31 | 22.88 | 23.10 | 4,701,991 | +0.02(+0.11%) |
Oct 16, 2003 | 23.47 | 23.21 | 22.82 | 23.07 | 5,474,576 | -0.40(-1.69%) |
Oct 15, 2003 | 23.58 | 23.59 | 23.32 | 23.47 | 3,922,259 | -0.03(-0.13%) |
Oct 14, 2003 | 23.13 | 23.54 | 23.05 | 23.50 | 2,900,635 | +0.32(+1.37%) |
Oct 13, 2003 | 23.10 | 23.33 | 22.97 | 23.18 | 2,215,294 | +0.12(+0.51%) |
Oct 10, 2003 | 22.83 | 23.08 | 22.80 | 23.06 | 3,379,510 | +0.30(+1.34%) |
Oct 09, 2003 | 22.90 | 22.97 | 22.56 | 22.76 | 4,591,359 | +0.17(+0.74%) |
Oct 08, 2003 | 22.92 | 22.93 | 22.45 | 22.59 | 2,931,201 | -0.33(-1.43%) |
Oct 07, 2003 | 22.34 | 22.95 | 22.26 | 22.92 | 4,237,484 | +0.48(+2.16%) |
Oct 06, 2003 | 22.25 | 22.54 | 22.13 | 22.44 | 2,373,853 | +0.25(+1.15%) |
Oct 03, 2003 | 22.06 | 22.47 | 21.89 | 22.18 | 5,386,992 | +0.60(+2.79%) |
Oct 02, 2003 | 21.41 | 21.64 | 21.14 | 21.58 | 3,525,401 | +0.13(+0.61%) |
Oct 01, 2003 | 21.06 | 21.46 | 20.70 | 21.45 | 4,255,666 | +0.28(+1.32%) |
Sep 30, 2003 | 21.26 | 21.51 | 20.83 | 21.17 | 5,632,286 | -0.29(-1.36%) |
Sep 29, 2003 | 21.45 | 21.62 | 21.20 | 21.46 | 2,815,760 | +0.21(+0.99%) |
Sep 26, 2003 | 21.17 | 21.55 | 21.05 | 21.25 | 2,936,018 | -0.08(-0.38%) |
Sep 25, 2003 | 21.12 | 21.67 | 21.07 | 21.33 | 3,801,716 | +0.11(+0.50%) |
Sep 24, 2003 | 21.47 | 21.97 | 21.10 | 21.23 | 5,993,746 | -0.25(-1.16%) |
Sep 23, 2003 | 21.52 | 21.61 | 21.05 | 21.47 | 3,289,506 | +0.11(+0.52%) |
Sep 22, 2003 | 21.53 | 21.72 | 21.24 | 21.36 | 2,387,546 | -0.36(-1.66%) |
Sep 19, 2003 | 22.01 | 22.05 | 21.42 | 21.72 | 3,442,761 | -0.10(-0.46%) |
Sep 18, 2003 | 21.44 | 21.98 | 21.36 | 21.82 | 4,068,263 | +0.53(+2.48%) |
Sep 17, 2003 | 21.68 | 21.82 | 21.26 | 21.29 | 3,579,623 | -0.34(-1.55%) |
Sep 16, 2003 | 21.41 | 21.70 | 21.30 | 21.63 | 3,761,065 | +0.25(+1.16%) |
Sep 15, 2003 | 21.60 | 21.70 | 21.23 | 21.38 | 3,729,146 | -0.26(-1.21%) |
Sep 12, 2003 | 21.43 | 21.75 | 21.12 | 21.64 | 3,080,991 | +0.21(+0.99%) |
Sep 11, 2003 | 21.72 | 21.73 | 21.33 | 21.43 | 4,186,914 | -0.20(-0.95%) |
Sep 10, 2003 | 22.15 | 22.21 | 21.51 | 21.64 | 3,269,285 | -0.58(-2.63%) |
Sep 09, 2003 | 22.10 | 22.36 | 21.89 | 22.22 | 3,814,676 | -0.04(-0.20%) |
Sep 08, 2003 | 21.95 | 22.46 | 21.92 | 22.26 | 4,575,743 | -0.04(-0.17%) |
Sep 05, 2003 | 22.86 | 22.86 | 22.02 | 22.30 | 5,783,141 | -0.53(-2.34%) |
Sep 04, 2003 | 22.72 | 23.00 | 22.65 | 22.83 | 5,150,932 | +0.06(+0.25%) |
Sep 03, 2003 | 23.18 | 23.28 | 22.65 | 22.78 | 4,304,980 | -0.29(-1.26%) |