Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2003 | 28.89 | 28.91 | 28.74 | 28.75 | 374,814 | -0.12(-0.43%) |
Nov 26, 2003 | 28.93 | 29.11 | 28.82 | 28.87 | 1,159,526 | -0.02(-0.08%) |
Nov 25, 2003 | 28.15 | 29.10 | 28.15 | 28.89 | 2,210,179 | +1.33(+4.81%) |
Nov 24, 2003 | 27.26 | 27.59 | 27.25 | 27.57 | 1,129,061 | +0.44(+1.61%) |
Nov 21, 2003 | 27.15 | 27.27 | 27.15 | 27.13 | 1,080,118 | -0.02(-0.06%) |
Nov 20, 2003 | 27.10 | 27.47 | 26.90 | 27.15 | 971,994 | +0.05(+0.18%) |
Nov 19, 2003 | 27.23 | 27.37 | 27.10 | 27.10 | 911,814 | -0.12(-0.46%) |
Nov 18, 2003 | 27.53 | 27.65 | 27.17 | 27.22 | 970,870 | -0.32(-1.18%) |
Nov 17, 2003 | 27.54 | 27.76 | 27.41 | 27.55 | 695,066 | -0.23(-0.82%) |
Nov 14, 2003 | 27.88 | 28.11 | 27.63 | 27.78 | 581,573 | -0.10(-0.36%) |
Nov 13, 2003 | 27.80 | 27.91 | 27.64 | 27.88 | 711,422 | +0.08(+0.29%) |
Nov 12, 2003 | 27.55 | 27.93 | 27.55 | 27.80 | 837,276 | +0.11(+0.40%) |
Nov 11, 2003 | 27.87 | 27.92 | 27.67 | 27.68 | 636,384 | -0.24(-0.85%) |
Nov 10, 2003 | 28.22 | 28.24 | 27.81 | 27.92 | 561,472 | -0.26(-0.92%) |
Nov 07, 2003 | 28.30 | 28.40 | 28.11 | 28.18 | 587,316 | -0.12(-0.41%) |
Nov 06, 2003 | 28.08 | 28.34 | 27.99 | 28.30 | 643,876 | +0.14(+0.50%) |
Nov 05, 2003 | 27.92 | 28.26 | 27.76 | 28.16 | 802,316 | +0.10(+0.36%) |
Nov 04, 2003 | 27.92 | 28.18 | 27.76 | 28.06 | 836,027 | +0.08(+0.29%) |
Nov 03, 2003 | 27.99 | 28.04 | 27.88 | 27.98 | 540,093 | +0.11(+0.40%) |
Oct 31, 2003 | 28.07 | 28.07 | 27.69 | 27.86 | 1,013,321 | -0.25(-0.88%) |
Oct 30, 2003 | 27.83 | 28.25 | 27.83 | 28.11 | 2,052,862 | +0.60(+2.18%) |
Oct 29, 2003 | 26.37 | 27.91 | 26.03 | 27.51 | 4,053,660 | +1.10(+4.17%) |
Oct 28, 2003 | 26.55 | 26.55 | 26.10 | 26.41 | 1,864,082 | -0.08(-0.30%) |
Oct 27, 2003 | 26.32 | 26.55 | 26.27 | 26.49 | 991,471 | +0.17(+0.65%) |
Oct 24, 2003 | 26.40 | 26.40 | 26.08 | 26.32 | 730,400 | -0.08(-0.32%) |
Oct 23, 2003 | 26.29 | 26.49 | 26.07 | 26.40 | 1,002,833 | +0.11(+0.43%) |
Oct 22, 2003 | 26.62 | 26.62 | 26.18 | 26.29 | 697,813 | -0.33(-1.23%) |
Oct 21, 2003 | 26.60 | 26.82 | 26.59 | 26.62 | 889,715 | +0.02(+0.06%) |
Oct 20, 2003 | 26.74 | 26.76 | 26.51 | 26.60 | 551,483 | -0.06(-0.23%) |
Oct 17, 2003 | 26.92 | 27.00 | 26.69 | 26.66 | 597,430 | -0.29(-1.08%) |
Oct 16, 2003 | 26.70 | 27.00 | 26.70 | 26.96 | 799,819 | +0.09(+0.33%) |
Oct 15, 2003 | 26.93 | 27.08 | 26.78 | 26.87 | 1,302,360 | +0.04(+0.16%) |
Oct 14, 2003 | 26.67 | 26.82 | 26.63 | 26.82 | 1,216,210 | +0.16(+0.59%) |
Oct 13, 2003 | 26.49 | 26.67 | 26.57 | 26.67 | 704,680 | +0.17(+0.65%) |
Oct 10, 2003 | 26.57 | 26.73 | 26.45 | 26.49 | 689,323 | +0.10(+0.39%) |
Oct 09, 2003 | 26.44 | 26.70 | 26.28 | 26.39 | 842,769 | -0.05(-0.20%) |
Oct 08, 2003 | 26.31 | 26.56 | 26.23 | 26.44 | 1,104,590 | +0.21(+0.81%) |
Oct 07, 2003 | 26.08 | 26.28 | 25.43 | 26.23 | 856,129 | +0.15(+0.57%) |
Oct 06, 2003 | 25.97 | 26.19 | 25.91 | 26.08 | 986,602 | +0.12(+0.48%) |
Oct 03, 2003 | 25.71 | 26.23 | 25.43 | 25.96 | 1,324,334 | +0.53(+2.08%) |
Oct 02, 2003 | 25.33 | 25.49 | 25.29 | 25.43 | 655,487 | +0.09(+0.36%) |
Oct 01, 2003 | 25.03 | 25.34 | 24.95 | 25.34 | 1,134,056 | +0.53(+2.13%) |
Sep 30, 2003 | 24.79 | 24.95 | 24.51 | 24.81 | 1,373,277 | +0.02(+0.08%) |
Sep 29, 2003 | 24.23 | 24.93 | 24.55 | 24.79 | 3,099,894 | +0.56(+2.30%) |
Sep 26, 2003 | 24.35 | 24.38 | 24.07 | 24.23 | 1,266,527 | -0.14(-0.58%) |
Sep 25, 2003 | 24.57 | 24.61 | 24.43 | 24.37 | 1,203,350 | -0.16(-0.67%) |
Sep 24, 2003 | 24.85 | 24.85 | 24.47 | 24.54 | 1,411,858 | -0.27(-1.10%) |
Sep 23, 2003 | 24.75 | 24.88 | 24.72 | 24.81 | 1,267,650 | +0.08(+0.32%) |
Sep 22, 2003 | 24.85 | 24.92 | 24.67 | 24.73 | 1,076,872 | -0.42(-1.67%) |
Sep 19, 2003 | 25.35 | 25.35 | 25.12 | 25.15 | 1,610,002 | -0.16(-0.63%) |
Sep 18, 2003 | 25.23 | 25.37 | 25.17 | 25.31 | 1,335,197 | +0.08(+0.32%) |
Sep 17, 2003 | 25.40 | 25.40 | 25.21 | 25.23 | 549,485 | -0.27(-1.07%) |
Sep 16, 2003 | 25.50 | 25.69 | 25.38 | 25.50 | 922,676 | +0.00(+0.00%) |
Sep 15, 2003 | 25.65 | 25.66 | 25.39 | 25.50 | 794,451 | -0.14(-0.56%) |
Sep 12, 2003 | 25.45 | 25.73 | 25.21 | 25.65 | 1,411,733 | +0.30(+1.17%) |
Sep 11, 2003 | 25.27 | 25.55 | 25.18 | 25.35 | 823,542 | +0.24(+0.96%) |
Sep 10, 2003 | 25.25 | 25.30 | 25.05 | 25.11 | 1,177,255 | -0.26(-1.01%) |
Sep 09, 2003 | 25.50 | 25.65 | 25.37 | 25.37 | 795,699 | -0.38(-1.46%) |
Sep 08, 2003 | 25.63 | 25.92 | 25.55 | 25.74 | 1,150,412 | +0.17(+0.66%) |
Sep 05, 2003 | 25.50 | 25.70 | 25.29 | 25.57 | 783,713 | -0.13(-0.50%) |
Sep 04, 2003 | 25.85 | 25.89 | 25.61 | 25.70 | 628,269 | -0.20(-0.76%) |
Sep 03, 2003 | 25.69 | 25.99 | 25.62 | 25.90 | 1,059,268 | +0.12(+0.45%) |