Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2003 | 25.98 | 26.10 | 25.94 | 26.01 | 4,575,173 | +0.15(+0.57%) |
Nov 26, 2003 | 25.91 | 26.02 | 25.42 | 25.86 | 8,232,626 | -0.05(-0.19%) |
Nov 25, 2003 | 25.81 | 26.01 | 25.69 | 25.91 | 8,093,710 | +0.10(+0.38%) |
Nov 24, 2003 | 25.33 | 25.89 | 25.33 | 25.81 | 9,831,923 | +0.58(+2.30%) |
Nov 21, 2003 | 25.16 | 25.33 | 24.98 | 25.23 | 8,788,995 | +0.25(+0.99%) |
Nov 20, 2003 | 25.00 | 25.44 | 24.96 | 24.99 | 9,567,658 | -0.11(-0.42%) |
Nov 19, 2003 | 24.82 | 25.30 | 24.70 | 25.09 | 12,966,782 | +0.36(+1.46%) |
Nov 18, 2003 | 25.90 | 26.01 | 24.73 | 24.73 | 26,015,528 | -0.37(-1.47%) |
Nov 17, 2003 | 24.92 | 25.42 | 24.65 | 25.10 | 13,872,065 | -0.51(-1.99%) |
Nov 14, 2003 | 25.70 | 25.94 | 25.30 | 25.61 | 9,026,834 | -0.09(-0.36%) |
Nov 13, 2003 | 26.14 | 26.14 | 25.55 | 25.70 | 10,990,307 | -0.44(-1.68%) |
Nov 12, 2003 | 26.11 | 26.18 | 25.92 | 26.14 | 6,320,733 | +0.01(+0.03%) |
Nov 11, 2003 | 26.22 | 26.32 | 25.84 | 26.13 | 7,314,482 | -0.09(-0.35%) |
Nov 10, 2003 | 26.44 | 26.52 | 25.91 | 26.22 | 8,383,130 | -0.22(-0.83%) |
Nov 07, 2003 | 26.46 | 26.69 | 26.22 | 26.44 | 7,146,738 | +0.04(+0.13%) |
Nov 06, 2003 | 26.04 | 26.44 | 25.89 | 26.41 | 8,233,615 | +0.16(+0.59%) |
Nov 05, 2003 | 26.29 | 26.33 | 25.87 | 26.25 | 6,478,586 | -0.12(-0.46%) |
Nov 04, 2003 | 26.50 | 26.61 | 26.26 | 26.37 | 7,378,358 | -0.18(-0.67%) |
Nov 03, 2003 | 26.49 | 26.81 | 26.39 | 26.55 | 9,834,749 | +0.32(+1.21%) |
Oct 31, 2003 | 26.47 | 26.53 | 26.18 | 26.23 | 6,946,066 | +0.01(+0.03%) |
Oct 30, 2003 | 26.55 | 26.56 | 25.93 | 26.22 | 8,314,166 | -0.12(-0.46%) |
Oct 29, 2003 | 26.34 | 26.78 | 26.22 | 26.34 | 10,479,584 | -0.19(-0.72%) |
Oct 28, 2003 | 25.74 | 26.54 | 25.67 | 26.54 | 18,215,336 | +1.06(+4.17%) |
Oct 27, 2003 | 25.29 | 25.56 | 25.25 | 25.47 | 7,673,713 | +0.28(+1.12%) |
Oct 24, 2003 | 25.12 | 25.29 | 24.84 | 25.19 | 9,702,899 | -0.17(-0.67%) |
Oct 23, 2003 | 25.37 | 25.59 | 25.26 | 25.36 | 9,917,279 | -0.16(-0.61%) |
Oct 22, 2003 | 25.58 | 25.69 | 25.33 | 25.52 | 7,486,184 | -0.06(-0.25%) |
Oct 21, 2003 | 25.55 | 25.83 | 25.44 | 25.58 | 6,921,901 | +0.04(+0.14%) |
Oct 20, 2003 | 25.67 | 25.72 | 25.33 | 25.55 | 9,855,240 | -0.04(-0.14%) |
Oct 17, 2003 | 25.77 | 25.93 | 25.49 | 25.58 | 10,283,575 | -0.11(-0.44%) |
Oct 16, 2003 | 25.68 | 25.86 | 25.42 | 25.69 | 11,070,576 | +0.01(+0.05%) |
Oct 15, 2003 | 25.35 | 25.76 | 25.10 | 25.68 | 18,070,060 | +0.68(+2.72%) |
Oct 14, 2003 | 25.12 | 25.13 | 24.90 | 25.00 | 9,806,909 | -0.12(-0.48%) |
Oct 13, 2003 | 24.84 | 25.12 | 24.84 | 25.12 | 8,405,882 | +0.41(+1.66%) |
Oct 10, 2003 | 24.78 | 24.94 | 24.62 | 24.71 | 9,776,526 | -0.14(-0.57%) |
Oct 09, 2003 | 24.70 | 25.11 | 24.53 | 24.85 | 17,253,666 | +0.52(+2.12%) |
Oct 08, 2003 | 24.39 | 24.40 | 24.16 | 24.34 | 7,947,163 | -0.06(-0.23%) |
Oct 07, 2003 | 23.81 | 24.40 | 23.74 | 24.39 | 10,276,792 | +0.32(+1.32%) |
Oct 06, 2003 | 23.79 | 24.17 | 23.73 | 24.07 | 7,515,578 | +0.28(+1.16%) |
Oct 03, 2003 | 23.84 | 23.99 | 23.73 | 23.80 | 12,251,147 | +0.27(+1.14%) |
Oct 02, 2003 | 23.40 | 23.68 | 23.28 | 23.53 | 12,799,602 | +0.25(+1.06%) |
Oct 01, 2003 | 22.73 | 23.35 | 22.69 | 23.28 | 14,007,731 | +0.74(+3.30%) |
Sep 30, 2003 | 22.75 | 22.87 | 22.40 | 22.54 | 13,876,446 | -0.21(-0.93%) |
Sep 29, 2003 | 22.56 | 22.79 | 22.42 | 22.75 | 10,457,397 | +0.12(+0.53%) |
Sep 26, 2003 | 22.71 | 22.96 | 22.57 | 22.63 | 9,496,292 | -0.12(-0.53%) |
Sep 25, 2003 | 22.91 | 23.25 | 22.74 | 22.75 | 9,171,967 | -0.18(-0.77%) |
Sep 24, 2003 | 23.35 | 23.35 | 22.91 | 22.93 | 7,954,371 | -0.42(-1.82%) |
Sep 23, 2003 | 23.42 | 23.47 | 23.22 | 23.35 | 9,175,783 | +0.18(+0.79%) |
Sep 22, 2003 | 23.25 | 23.34 | 23.04 | 23.17 | 7,917,910 | -0.25(-1.09%) |
Sep 19, 2003 | 23.38 | 23.58 | 23.24 | 23.42 | 11,351,092 | -0.06(-0.24%) |
Sep 18, 2003 | 23.28 | 23.54 | 23.00 | 23.48 | 13,219,741 | +0.13(+0.55%) |
Sep 17, 2003 | 23.44 | 23.56 | 23.30 | 23.35 | 11,779,569 | -0.21(-0.90%) |
Sep 16, 2003 | 23.22 | 23.58 | 23.03 | 23.56 | 18,195,410 | +0.37(+1.59%) |
Sep 15, 2003 | 22.64 | 23.28 | 22.61 | 23.20 | 21,876,038 | +0.84(+3.77%) |
Sep 12, 2003 | 22.48 | 22.48 | 22.01 | 22.35 | 17,251,264 | -0.12(-0.54%) |
Sep 11, 2003 | 22.54 | 22.82 | 22.46 | 22.47 | 13,606,811 | -0.01(-0.03%) |
Sep 10, 2003 | 22.64 | 22.92 | 22.43 | 22.48 | 16,721,179 | -0.27(-1.18%) |
Sep 09, 2003 | 23.34 | 23.35 | 22.60 | 22.75 | 28,015,320 | -1.13(-4.74%) |
Sep 08, 2003 | 23.88 | 23.89 | 23.60 | 23.88 | 12,350,070 | -0.01(-0.03%) |
Sep 05, 2003 | 23.95 | 24.13 | 23.54 | 23.89 | 16,583,111 | -0.34(-1.40%) |
Sep 04, 2003 | 23.25 | 24.24 | 23.25 | 24.23 | 26,602,280 | +1.03(+4.42%) |
Sep 03, 2003 | 22.74 | 23.25 | 22.71 | 23.20 | 16,066,029 | +0.38(+1.64%) |