Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2003 | 22.85 | 22.95 | 22.85 | 22.86 | 1,139,006 | -0.02(-0.08%) |
Nov 26, 2003 | 22.71 | 22.91 | 22.65 | 22.88 | 3,559,329 | +0.43(+1.90%) |
Nov 25, 2003 | 22.28 | 22.55 | 22.20 | 22.46 | 3,382,295 | +0.18(+0.79%) |
Nov 24, 2003 | 21.84 | 22.28 | 21.79 | 22.28 | 3,770,915 | +0.65(+3.00%) |
Nov 21, 2003 | 21.72 | 21.87 | 21.60 | 21.63 | 3,278,127 | -0.09(-0.40%) |
Nov 20, 2003 | 21.45 | 21.93 | 21.40 | 21.72 | 3,261,364 | -0.03(-0.13%) |
Nov 19, 2003 | 21.49 | 21.78 | 21.42 | 21.75 | 2,855,981 | +0.12(+0.54%) |
Nov 18, 2003 | 21.81 | 22.00 | 21.39 | 21.63 | 3,365,532 | +0.23(+1.09%) |
Nov 17, 2003 | 21.36 | 21.57 | 21.25 | 21.40 | 1,851,932 | -0.18(-0.81%) |
Nov 14, 2003 | 22.05 | 22.12 | 21.57 | 21.57 | 2,877,020 | -0.47(-2.12%) |
Nov 13, 2003 | 21.82 | 22.15 | 21.82 | 22.04 | 2,434,520 | +0.22(+1.02%) |
Nov 12, 2003 | 21.51 | 21.84 | 21.49 | 21.82 | 3,006,845 | +0.25(+1.14%) |
Nov 11, 2003 | 21.55 | 21.60 | 21.44 | 21.57 | 3,537,435 | -0.01(-0.05%) |
Nov 10, 2003 | 21.49 | 21.66 | 21.44 | 21.58 | 2,088,491 | -0.02(-0.08%) |
Nov 07, 2003 | 22.07 | 22.07 | 21.54 | 21.60 | 3,013,003 | -0.24(-1.10%) |
Nov 06, 2003 | 21.51 | 21.89 | 21.51 | 21.84 | 3,092,711 | +0.09(+0.43%) |
Nov 05, 2003 | 22.65 | 22.25 | 21.05 | 21.75 | 8,949,211 | -0.50(-2.23%) |
Nov 04, 2003 | 22.65 | 22.65 | 22.04 | 22.25 | 4,980,222 | -0.51(-2.24%) |
Nov 03, 2003 | 22.59 | 22.72 | 22.57 | 22.75 | 3,075,574 | +0.13(+0.57%) |
Oct 31, 2003 | 22.62 | 22.82 | 22.48 | 22.63 | 3,561,211 | +0.01(+0.03%) |
Oct 30, 2003 | 22.85 | 23.09 | 22.54 | 22.62 | 2,159,647 | -0.23(-1.00%) |
Oct 29, 2003 | 22.58 | 22.86 | 22.39 | 22.85 | 3,717,890 | +0.15(+0.64%) |
Oct 28, 2003 | 22.51 | 22.78 | 22.46 | 22.70 | 2,576,832 | +0.12(+0.52%) |
Oct 27, 2003 | 22.74 | 22.81 | 21.63 | 22.58 | 2,676,552 | -0.04(-0.15%) |
Oct 24, 2003 | 22.45 | 22.67 | 21.83 | 22.62 | 3,868,754 | +0.16(+0.70%) |
Oct 23, 2003 | 22.02 | 22.62 | 21.97 | 22.46 | 3,293,521 | +0.43(+1.94%) |
Oct 22, 2003 | 22.40 | 22.40 | 21.99 | 22.03 | 2,357,891 | -0.36(-1.62%) |
Oct 21, 2003 | 22.50 | 22.50 | 22.23 | 22.40 | 3,007,188 | +0.04(+0.16%) |
Oct 20, 2003 | 22.46 | 22.53 | 22.20 | 22.36 | 2,868,126 | -0.16(-0.70%) |
Oct 17, 2003 | 22.84 | 22.84 | 22.38 | 22.52 | 2,161,015 | -0.18(-0.80%) |
Oct 16, 2003 | 22.77 | 22.80 | 22.54 | 22.70 | 1,889,562 | +0.05(+0.23%) |
Oct 15, 2003 | 22.65 | 22.74 | 22.46 | 22.65 | 2,783,799 | +0.12(+0.52%) |
Oct 14, 2003 | 22.56 | 22.59 | 22.39 | 22.53 | 1,746,909 | +0.11(+0.50%) |
Oct 13, 2003 | 22.26 | 22.46 | 22.23 | 22.42 | 2,015,111 | +0.16(+0.74%) |
Oct 10, 2003 | 22.27 | 22.39 | 22.24 | 22.26 | 1,673,700 | -0.02(-0.08%) |
Oct 09, 2003 | 22.45 | 22.53 | 22.18 | 22.27 | 2,737,616 | +0.38(+1.74%) |
Oct 08, 2003 | 21.95 | 22.16 | 21.87 | 21.89 | 2,543,306 | -0.08(-0.37%) |
Oct 07, 2003 | 22.03 | 22.00 | 21.74 | 21.98 | 2,780,720 | -0.05(-0.24%) |
Oct 06, 2003 | 22.00 | 22.12 | 21.95 | 22.03 | 1,995,612 | +0.03(+0.13%) |
Oct 03, 2003 | 22.54 | 22.54 | 21.99 | 22.00 | 3,463,885 | +0.01(+0.03%) |
Oct 02, 2003 | 21.88 | 22.04 | 21.77 | 21.99 | 2,469,585 | +0.02(+0.11%) |
Oct 01, 2003 | 21.92 | 22.11 | 21.88 | 21.97 | 4,293,124 | +0.13(+0.59%) |
Sep 30, 2003 | 21.98 | 22.25 | 21.82 | 21.84 | 4,477,342 | -0.41(-1.84%) |
Sep 29, 2003 | 21.72 | 22.37 | 21.69 | 22.25 | 4,160,561 | +0.61(+2.84%) |
Sep 26, 2003 | 21.51 | 21.75 | 21.49 | 21.64 | 3,145,052 | -0.01(-0.05%) |
Sep 25, 2003 | 21.56 | 21.70 | 21.56 | 21.65 | 1,981,757 | +0.01(+0.03%) |
Sep 24, 2003 | 22.17 | 22.21 | 21.49 | 21.64 | 2,505,676 | -0.53(-2.37%) |
Sep 23, 2003 | 21.98 | 22.18 | 21.92 | 22.17 | 2,399,969 | +0.26(+1.20%) |
Sep 22, 2003 | 22.05 | 22.05 | 21.64 | 21.91 | 2,019,217 | -0.13(-0.61%) |
Sep 19, 2003 | 21.95 | 22.08 | 21.56 | 22.04 | 3,385,203 | -0.06(-0.26%) |
Sep 18, 2003 | 21.92 | 22.20 | 21.88 | 22.10 | 2,059,755 | +0.33(+1.53%) |
Sep 17, 2003 | 21.66 | 21.82 | 21.66 | 21.77 | 1,593,992 | -0.10(-0.45%) |
Sep 16, 2003 | 21.60 | 21.92 | 21.57 | 21.87 | 2,507,900 | +0.25(+1.16%) |
Sep 15, 2003 | 21.65 | 21.65 | 21.40 | 21.61 | 1,929,759 | -0.07(-0.32%) |
Sep 12, 2003 | 21.28 | 21.70 | 21.26 | 21.68 | 3,296,258 | +0.58(+2.74%) |
Sep 11, 2003 | 21.25 | 21.30 | 21.11 | 21.11 | 1,978,336 | +0.07(+0.33%) |
Sep 10, 2003 | 21.16 | 21.27 | 20.95 | 21.04 | 2,728,551 | -0.15(-0.69%) |
Sep 09, 2003 | 21.60 | 21.60 | 21.18 | 21.18 | 2,004,677 | -0.42(-1.92%) |
Sep 08, 2003 | 21.31 | 21.69 | 21.30 | 21.60 | 1,691,318 | +0.28(+1.32%) |
Sep 05, 2003 | 21.34 | 21.46 | 21.25 | 21.32 | 2,415,363 | -0.20(-0.92%) |
Sep 04, 2003 | 21.91 | 21.95 | 20.75 | 21.51 | 5,230,978 | -0.38(-1.74%) |
Sep 03, 2003 | 21.69 | 21.92 | 21.63 | 21.89 | 2,569,306 | +0.17(+0.78%) |