Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2003 | 25.02 | 25.09 | 24.79 | 24.97 | 719,863 | -0.05(-0.22%) |
Nov 26, 2003 | 24.72 | 25.08 | 24.71 | 25.02 | 2,197,757 | +0.33(+1.33%) |
Nov 25, 2003 | 24.59 | 24.74 | 24.53 | 24.69 | 2,514,930 | +0.14(+0.56%) |
Nov 24, 2003 | 24.30 | 24.67 | 24.26 | 24.56 | 2,502,888 | +0.31(+1.29%) |
Nov 21, 2003 | 24.29 | 24.40 | 24.13 | 24.24 | 2,968,646 | -0.04(-0.18%) |
Nov 20, 2003 | 24.26 | 24.49 | 24.15 | 24.29 | 2,706,580 | -0.19(-0.76%) |
Nov 19, 2003 | 24.42 | 24.63 | 24.37 | 24.47 | 1,744,041 | +0.05(+0.20%) |
Nov 18, 2003 | 24.82 | 24.82 | 24.38 | 24.42 | 2,520,236 | -0.32(-1.29%) |
Nov 17, 2003 | 24.73 | 25.21 | 24.22 | 24.74 | 2,605,550 | -0.12(-0.49%) |
Nov 14, 2003 | 25.09 | 25.23 | 24.84 | 24.87 | 3,388,889 | -0.23(-0.90%) |
Nov 13, 2003 | 24.67 | 25.15 | 24.67 | 25.09 | 2,847,410 | +0.42(+1.71%) |
Nov 12, 2003 | 24.70 | 24.74 | 24.41 | 24.67 | 4,153,655 | -0.03(-0.14%) |
Nov 11, 2003 | 24.57 | 25.00 | 24.50 | 24.70 | 2,521,053 | +0.05(+0.20%) |
Nov 10, 2003 | 24.96 | 25.02 | 24.53 | 24.65 | 1,892,422 | -0.30(-1.20%) |
Nov 07, 2003 | 25.08 | 25.31 | 24.86 | 24.95 | 2,543,912 | +0.01(+0.06%) |
Nov 06, 2003 | 24.39 | 24.95 | 24.39 | 24.94 | 3,757,495 | +0.08(+0.32%) |
Nov 05, 2003 | 25.83 | 25.62 | 24.63 | 24.86 | 6,187,724 | -0.80(-3.11%) |
Nov 04, 2003 | 25.83 | 26.17 | 25.66 | 25.66 | 4,475,522 | -0.26(-1.02%) |
Nov 03, 2003 | 25.70 | 26.01 | 25.58 | 25.92 | 2,269,007 | +0.27(+1.05%) |
Oct 31, 2003 | 25.56 | 25.81 | 25.56 | 25.65 | 1,987,737 | +0.15(+0.58%) |
Oct 30, 2003 | 25.87 | 25.87 | 25.40 | 25.51 | 2,136,323 | -0.09(-0.34%) |
Oct 29, 2003 | 25.72 | 25.72 | 25.32 | 25.60 | 2,334,505 | -0.13(-0.50%) |
Oct 28, 2003 | 25.26 | 25.79 | 24.99 | 25.72 | 5,876,266 | +0.83(+3.33%) |
Oct 27, 2003 | 24.70 | 25.28 | 24.63 | 24.89 | 3,174,583 | +0.19(+0.77%) |
Oct 24, 2003 | 24.64 | 24.79 | 24.36 | 24.70 | 3,254,999 | +0.06(+0.24%) |
Oct 23, 2003 | 24.50 | 24.77 | 24.20 | 24.64 | 5,296,007 | +0.15(+0.60%) |
Oct 22, 2003 | 25.15 | 25.15 | 24.47 | 24.50 | 5,267,637 | -0.66(-2.61%) |
Oct 21, 2003 | 25.48 | 25.48 | 25.15 | 25.15 | 3,306,024 | -0.32(-1.27%) |
Oct 20, 2003 | 25.61 | 25.72 | 25.40 | 25.48 | 4,067,524 | -0.12(-0.48%) |
Oct 17, 2003 | 26.16 | 26.28 | 25.61 | 25.60 | 5,685,227 | -0.47(-1.80%) |
Oct 16, 2003 | 25.64 | 26.09 | 25.64 | 26.07 | 5,628,283 | +0.40(+1.57%) |
Oct 15, 2003 | 25.94 | 25.94 | 25.48 | 25.67 | 6,815,946 | -0.13(-0.51%) |
Oct 14, 2003 | 24.39 | 25.89 | 24.62 | 25.80 | 12,686,497 | +1.41(+5.76%) |
Oct 13, 2003 | 23.76 | 24.39 | 23.74 | 24.39 | 3,316,638 | +0.83(+3.51%) |
Oct 10, 2003 | 23.47 | 23.81 | 23.42 | 23.57 | 1,770,166 | +0.06(+0.27%) |
Oct 09, 2003 | 23.40 | 23.78 | 23.38 | 23.50 | 2,452,067 | +0.28(+1.20%) |
Oct 08, 2003 | 23.32 | 23.37 | 23.10 | 23.22 | 1,847,520 | -0.07(-0.29%) |
Oct 07, 2003 | 23.24 | 23.33 | 22.89 | 23.29 | 1,905,893 | +0.05(+0.23%) |
Oct 06, 2003 | 22.85 | 23.36 | 22.81 | 23.24 | 1,823,844 | +0.37(+1.61%) |
Oct 03, 2003 | 22.83 | 23.03 | 22.79 | 22.87 | 2,296,746 | +0.30(+1.32%) |
Oct 02, 2003 | 22.62 | 22.70 | 22.48 | 22.57 | 1,879,768 | +0.03(+0.15%) |
Oct 01, 2003 | 22.10 | 22.62 | 22.09 | 22.54 | 3,492,368 | +0.49(+2.22%) |
Sep 30, 2003 | 22.13 | 22.34 | 21.95 | 22.05 | 3,197,239 | -0.07(-0.33%) |
Sep 29, 2003 | 21.95 | 22.26 | 21.95 | 22.12 | 3,307,249 | +0.12(+0.56%) |
Sep 26, 2003 | 22.22 | 22.19 | 21.94 | 22.00 | 5,267,025 | -0.22(-0.99%) |
Sep 25, 2003 | 22.43 | 22.49 | 22.19 | 22.22 | 2,686,578 | -0.21(-0.92%) |
Sep 24, 2003 | 22.83 | 22.85 | 22.37 | 22.43 | 3,337,864 | -0.44(-1.93%) |
Sep 23, 2003 | 22.98 | 23.08 | 22.76 | 22.87 | 4,549,406 | -0.11(-0.49%) |
Sep 22, 2003 | 23.37 | 23.37 | 22.93 | 22.98 | 3,895,672 | -0.39(-1.68%) |
Sep 19, 2003 | 23.66 | 23.76 | 23.20 | 23.37 | 6,229,360 | -0.20(-0.83%) |
Sep 18, 2003 | 22.50 | 23.74 | 22.50 | 23.57 | 5,796,666 | +1.08(+4.79%) |
Sep 17, 2003 | 22.29 | 22.53 | 22.28 | 22.49 | 3,518,697 | +0.26(+1.19%) |
Sep 16, 2003 | 21.95 | 22.24 | 21.95 | 22.22 | 2,459,822 | +0.40(+1.82%) |
Sep 15, 2003 | 21.88 | 21.88 | 21.68 | 21.83 | 1,741,796 | -0.03(-0.16%) |
Sep 12, 2003 | 21.71 | 21.94 | 21.63 | 21.86 | 1,766,696 | +0.09(+0.43%) |
Sep 11, 2003 | 21.58 | 22.02 | 21.58 | 21.77 | 2,476,559 | +0.22(+1.02%) |
Sep 10, 2003 | 21.97 | 21.99 | 21.46 | 21.55 | 2,149,181 | -0.52(-2.37%) |
Sep 09, 2003 | 21.59 | 22.25 | 21.57 | 22.07 | 5,357,033 | +0.47(+2.15%) |
Sep 08, 2003 | 21.52 | 21.75 | 21.50 | 21.61 | 3,258,877 | +0.21(+0.98%) |
Sep 05, 2003 | 21.97 | 21.97 | 21.28 | 21.40 | 6,321,410 | -0.58(-2.63%) |
Sep 04, 2003 | 22.05 | 22.08 | 21.80 | 21.97 | 1,851,602 | -0.10(-0.44%) |
Sep 03, 2003 | 22.00 | 22.19 | 21.83 | 22.07 | 2,434,106 | +0.08(+0.38%) |