Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2003 | 22.10 | 22.26 | 21.94 | 22.14 | 495,425 | +0.05(+0.22%) |
Nov 26, 2003 | 22.02 | 22.17 | 21.77 | 22.10 | 1,513,232 | +0.32(+1.48%) |
Nov 25, 2003 | 21.69 | 21.97 | 21.69 | 21.77 | 2,081,456 | +0.01(+0.04%) |
Nov 24, 2003 | 21.53 | 21.77 | 21.53 | 21.77 | 2,154,999 | +0.49(+2.31%) |
Nov 21, 2003 | 21.43 | 21.56 | 21.07 | 21.28 | 1,981,948 | -0.15(-0.71%) |
Nov 20, 2003 | 21.53 | 22.10 | 21.37 | 21.43 | 2,566,197 | -0.54(-2.45%) |
Nov 19, 2003 | 21.53 | 21.97 | 20.77 | 21.97 | 5,783,603 | -0.39(-1.76%) |
Nov 18, 2003 | 22.78 | 23.13 | 22.11 | 22.36 | 1,610,752 | -0.27(-1.17%) |
Nov 17, 2003 | 22.40 | 23.22 | 21.81 | 22.63 | 3,339,771 | -0.60(-2.56%) |
Nov 14, 2003 | 24.23 | 24.43 | 23.23 | 23.22 | 2,562,967 | -1.12(-4.60%) |
Nov 13, 2003 | 23.75 | 24.70 | 23.75 | 24.34 | 1,252,476 | -0.17(-0.69%) |
Nov 12, 2003 | 24.22 | 24.69 | 24.22 | 24.51 | 1,994,371 | +0.63(+2.63%) |
Nov 11, 2003 | 24.15 | 24.15 | 23.76 | 23.88 | 1,394,345 | -0.41(-1.69%) |
Nov 10, 2003 | 24.98 | 24.99 | 24.27 | 24.29 | 1,854,365 | -0.78(-3.11%) |
Nov 07, 2003 | 24.99 | 25.49 | 24.87 | 25.07 | 2,264,197 | +0.18(+0.71%) |
Nov 06, 2003 | 24.25 | 25.03 | 23.87 | 24.90 | 3,640,778 | +0.65(+2.69%) |
Nov 05, 2003 | 22.22 | 24.31 | 23.55 | 24.25 | 3,388,220 | +0.01(+0.03%) |
Nov 04, 2003 | 22.22 | 24.45 | 22.22 | 24.24 | 4,418,203 | +1.25(+5.43%) |
Nov 03, 2003 | 22.42 | 23.11 | 22.54 | 22.99 | 1,244,158 | +0.57(+2.55%) |
Oct 31, 2003 | 22.97 | 23.02 | 22.42 | 22.42 | 1,337,076 | -0.40(-1.76%) |
Oct 30, 2003 | 23.34 | 23.34 | 22.78 | 22.82 | 1,829,768 | -0.06(-0.25%) |
Oct 29, 2003 | 22.50 | 22.89 | 22.40 | 22.88 | 2,239,599 | +0.27(+1.21%) |
Oct 28, 2003 | 21.82 | 22.68 | 21.82 | 22.60 | 1,855,111 | +1.01(+4.70%) |
Oct 27, 2003 | 21.51 | 21.90 | 21.45 | 21.59 | 1,288,502 | +0.32(+1.51%) |
Oct 24, 2003 | 21.50 | 21.61 | 20.93 | 21.27 | 1,600,069 | -0.43(-2.00%) |
Oct 23, 2003 | 21.94 | 22.02 | 21.47 | 21.70 | 1,827,035 | -0.66(-2.95%) |
Oct 22, 2003 | 23.19 | 23.19 | 22.02 | 22.36 | 1,387,637 | -0.83(-3.58%) |
Oct 21, 2003 | 23.10 | 23.30 | 22.22 | 23.19 | 2,493,523 | +0.97(+4.38%) |
Oct 20, 2003 | 22.22 | 22.36 | 21.99 | 22.22 | 831,588 | +0.13(+0.58%) |
Oct 17, 2003 | 22.57 | 22.77 | 21.89 | 22.09 | 1,070,232 | -0.48(-2.14%) |
Oct 16, 2003 | 22.88 | 22.90 | 22.45 | 22.57 | 1,025,385 | -0.31(-1.34%) |
Oct 15, 2003 | 23.50 | 23.54 | 22.79 | 22.88 | 1,236,078 | -0.31(-1.32%) |
Oct 14, 2003 | 22.70 | 23.23 | 22.55 | 23.18 | 1,459,814 | +0.51(+2.24%) |
Oct 13, 2003 | 22.65 | 22.79 | 22.60 | 22.68 | 562,508 | +0.22(+0.97%) |
Oct 10, 2003 | 22.64 | 22.82 | 22.27 | 22.46 | 955,072 | -0.09(-0.39%) |
Oct 09, 2003 | 22.15 | 22.90 | 22.15 | 22.55 | 2,405,321 | +0.81(+3.74%) |
Oct 08, 2003 | 22.66 | 22.72 | 21.57 | 21.73 | 2,327,056 | -0.93(-4.12%) |
Oct 07, 2003 | 22.88 | 22.75 | 22.31 | 22.67 | 1,715,974 | -0.21(-0.91%) |
Oct 06, 2003 | 22.22 | 22.95 | 22.22 | 22.88 | 1,776,598 | +0.72(+3.27%) |
Oct 03, 2003 | 22.11 | 22.64 | 22.06 | 22.15 | 2,148,788 | +0.72(+3.38%) |
Oct 02, 2003 | 21.21 | 21.44 | 21.11 | 21.43 | 1,728,770 | +0.39(+1.84%) |
Oct 01, 2003 | 21.41 | 21.52 | 20.79 | 21.04 | 1,713,117 | +0.07(+0.35%) |
Sep 30, 2003 | 20.81 | 21.17 | 20.62 | 20.97 | 2,083,443 | +0.13(+0.62%) |
Sep 29, 2003 | 20.87 | 21.09 | 20.62 | 20.84 | 1,765,417 | +0.31(+1.53%) |
Sep 26, 2003 | 21.13 | 21.23 | 20.47 | 20.53 | 1,887,286 | -0.71(-3.34%) |
Sep 25, 2003 | 21.73 | 21.77 | 21.23 | 21.23 | 3,206,597 | -0.10(-0.45%) |
Sep 24, 2003 | 22.93 | 22.93 | 21.29 | 21.33 | 3,279,892 | -1.58(-6.89%) |
Sep 23, 2003 | 22.94 | 22.94 | 22.78 | 22.91 | 2,071,890 | +0.17(+0.74%) |
Sep 22, 2003 | 23.59 | 23.59 | 22.74 | 22.74 | 1,996,856 | -0.85(-3.62%) |
Sep 19, 2003 | 23.30 | 24.14 | 23.22 | 23.59 | 3,705,749 | -0.11(-0.48%) |
Sep 18, 2003 | 23.35 | 23.73 | 23.17 | 23.71 | 2,536,134 | +0.20(+0.86%) |
Sep 17, 2003 | 23.34 | 23.59 | 23.18 | 23.50 | 1,594,727 | +0.00(+0.00%) |
Sep 16, 2003 | 22.74 | 23.58 | 22.81 | 23.50 | 1,629,635 | +0.76(+3.36%) |
Sep 15, 2003 | 22.62 | 22.94 | 22.39 | 22.74 | 979,669 | +0.12(+0.53%) |
Sep 12, 2003 | 22.66 | 22.72 | 22.30 | 22.62 | 1,101,413 | -0.08(-0.35%) |
Sep 11, 2003 | 22.22 | 22.84 | 22.16 | 22.70 | 1,049,113 | +0.51(+2.28%) |
Sep 10, 2003 | 23.08 | 23.09 | 22.14 | 22.19 | 1,306,888 | -0.91(-3.94%) |
Sep 09, 2003 | 23.41 | 23.41 | 22.94 | 23.10 | 1,019,050 | -0.31(-1.31%) |
Sep 08, 2003 | 23.22 | 23.66 | 23.14 | 23.41 | 1,597,211 | +0.29(+1.25%) |
Sep 05, 2003 | 22.86 | 23.81 | 22.86 | 23.12 | 1,895,361 | -0.14(-0.59%) |
Sep 04, 2003 | 23.02 | 23.42 | 22.89 | 23.26 | 1,813,121 | +0.32(+1.40%) |
Sep 03, 2003 | 23.13 | 23.71 | 22.89 | 22.93 | 2,191,398 | -0.01(-0.03%) |