Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2003 | 29.27 | 29.31 | 29.17 | 29.17 | 835,702 | -0.10(-0.35%) |
Nov 26, 2003 | 29.29 | 29.30 | 28.98 | 29.27 | 1,956,202 | +0.09(+0.32%) |
Nov 25, 2003 | 28.91 | 29.25 | 28.88 | 29.17 | 2,504,061 | +0.01(+0.05%) |
Nov 24, 2003 | 29.02 | 29.24 | 28.98 | 29.16 | 2,658,713 | +0.25(+0.87%) |
Nov 21, 2003 | 28.84 | 28.92 | 28.69 | 28.91 | 3,363,023 | +0.07(+0.23%) |
Nov 20, 2003 | 28.72 | 28.95 | 28.58 | 28.84 | 2,754,799 | +0.09(+0.33%) |
Nov 19, 2003 | 28.67 | 28.78 | 28.67 | 28.75 | 3,030,044 | -0.02(-0.08%) |
Nov 18, 2003 | 29.25 | 29.27 | 28.72 | 28.77 | 3,570,841 | -0.53(-1.82%) |
Nov 17, 2003 | 29.17 | 29.37 | 29.03 | 29.30 | 2,953,895 | -0.22(-0.76%) |
Nov 14, 2003 | 29.06 | 29.76 | 29.06 | 29.53 | 3,862,285 | +0.46(+1.57%) |
Nov 13, 2003 | 29.22 | 29.22 | 28.93 | 29.07 | 2,325,733 | -0.15(-0.52%) |
Nov 12, 2003 | 29.40 | 29.41 | 29.14 | 29.22 | 2,057,550 | -0.17(-0.59%) |
Nov 11, 2003 | 29.26 | 29.42 | 29.23 | 29.40 | 1,925,881 | +0.14(+0.49%) |
Nov 10, 2003 | 29.34 | 29.34 | 29.08 | 29.25 | 1,982,647 | +0.01(+0.05%) |
Nov 07, 2003 | 29.47 | 29.53 | 29.22 | 29.24 | 3,416,051 | +0.00(+0.00%) |
Nov 06, 2003 | 29.24 | 29.25 | 29.06 | 29.24 | 2,451,449 | +0.04(+0.15%) |
Nov 05, 2003 | 29.07 | 29.22 | 28.88 | 29.19 | 3,808,842 | +0.12(+0.40%) |
Nov 04, 2003 | 28.96 | 29.11 | 28.77 | 29.08 | 3,982,693 | +0.02(+0.07%) |
Nov 03, 2003 | 28.53 | 29.06 | 28.49 | 29.06 | 2,977,999 | +0.53(+1.85%) |
Oct 31, 2003 | 28.58 | 28.80 | 28.54 | 28.53 | 3,337,133 | -0.05(-0.18%) |
Oct 30, 2003 | 29.06 | 29.06 | 28.53 | 28.58 | 3,874,884 | -0.48(-1.66%) |
Oct 29, 2003 | 28.71 | 29.12 | 28.57 | 29.06 | 5,678,789 | +0.35(+1.21%) |
Oct 28, 2003 | 28.64 | 28.78 | 28.39 | 28.72 | 5,316,873 | -0.06(-0.20%) |
Oct 27, 2003 | 28.96 | 29.06 | 28.44 | 28.78 | 3,848,301 | -0.19(-0.65%) |
Oct 24, 2003 | 28.88 | 28.96 | 28.22 | 28.96 | 3,072,134 | +0.08(+0.28%) |
Oct 23, 2003 | 28.78 | 29.04 | 28.59 | 28.88 | 3,432,665 | +0.00(+0.00%) |
Oct 22, 2003 | 29.07 | 29.07 | 28.80 | 28.88 | 4,166,051 | -0.19(-0.65%) |
Oct 21, 2003 | 29.07 | 29.21 | 28.78 | 29.07 | 4,662,128 | +0.09(+0.30%) |
Oct 20, 2003 | 28.94 | 29.17 | 28.84 | 28.98 | 4,168,405 | +0.06(+0.20%) |
Oct 17, 2003 | 28.85 | 29.10 | 28.80 | 28.93 | 8,676,712 | +0.10(+0.35%) |
Oct 16, 2003 | 28.29 | 29.11 | 28.73 | 28.83 | 10,115,239 | +0.53(+1.89%) |
Oct 15, 2003 | 28.40 | 28.46 | 28.01 | 28.29 | 5,537,844 | +0.34(+1.21%) |
Oct 14, 2003 | 27.37 | 27.84 | 27.24 | 27.95 | 4,548,043 | +0.54(+1.98%) |
Oct 13, 2003 | 27.41 | 28.17 | 27.38 | 27.41 | 3,306,535 | +0.00(+0.00%) |
Oct 10, 2003 | 27.64 | 27.57 | 27.41 | 27.41 | 1,457,633 | -0.23(-0.84%) |
Oct 09, 2003 | 27.84 | 27.99 | 27.50 | 27.64 | 2,690,419 | -0.01(-0.05%) |
Oct 08, 2003 | 27.40 | 27.66 | 27.32 | 27.66 | 2,562,488 | +0.21(+0.76%) |
Oct 07, 2003 | 27.12 | 27.45 | 27.02 | 27.45 | 1,900,544 | +0.16(+0.58%) |
Oct 06, 2003 | 27.18 | 27.40 | 27.00 | 27.29 | 1,570,057 | +0.10(+0.37%) |
Oct 03, 2003 | 27.30 | 27.42 | 27.00 | 27.19 | 2,944,618 | +0.19(+0.70%) |
Oct 02, 2003 | 26.94 | 27.06 | 26.85 | 27.00 | 2,899,760 | +0.06(+0.21%) |
Oct 01, 2003 | 26.45 | 27.01 | 26.41 | 26.94 | 3,525,152 | +0.56(+2.11%) |
Sep 30, 2003 | 26.49 | 26.51 | 26.18 | 26.38 | 3,438,203 | -0.06(-0.22%) |
Sep 29, 2003 | 26.36 | 26.53 | 26.29 | 26.44 | 3,329,656 | +0.08(+0.30%) |
Sep 26, 2003 | 26.36 | 26.51 | 26.13 | 26.36 | 2,390,668 | +0.01(+0.03%) |
Sep 25, 2003 | 26.65 | 26.68 | 26.35 | 26.36 | 2,445,357 | -0.15(-0.57%) |
Sep 24, 2003 | 27.05 | 27.04 | 26.51 | 26.51 | 2,828,595 | -0.54(-2.00%) |
Sep 23, 2003 | 26.85 | 26.89 | 26.85 | 27.05 | 1,741,877 | +0.17(+0.62%) |
Sep 22, 2003 | 26.94 | 27.03 | 26.75 | 26.88 | 2,412,959 | -0.19(-0.69%) |
Sep 19, 2003 | 26.80 | 26.98 | 26.49 | 27.07 | 4,358,916 | +0.38(+1.43%) |
Sep 18, 2003 | 26.32 | 26.84 | 26.25 | 26.69 | 3,964,325 | +0.37(+1.40%) |
Sep 17, 2003 | 26.54 | 26.57 | 26.31 | 26.32 | 2,302,196 | -0.30(-1.14%) |
Sep 16, 2003 | 25.68 | 26.62 | 25.71 | 26.62 | 6,886,099 | +0.94(+3.66%) |
Sep 15, 2003 | 25.75 | 25.86 | 25.19 | 25.68 | 5,553,073 | -0.31(-1.19%) |
Sep 12, 2003 | 26.22 | 26.22 | 25.82 | 25.99 | 3,950,895 | -0.42(-1.59%) |
Sep 11, 2003 | 26.76 | 26.93 | 26.15 | 26.41 | 4,488,923 | -0.32(-1.22%) |
Sep 10, 2003 | 26.72 | 26.99 | 26.67 | 26.74 | 2,775,152 | +0.07(+0.27%) |
Sep 09, 2003 | 26.69 | 26.85 | 26.61 | 26.67 | 2,886,330 | -0.12(-0.46%) |
Sep 08, 2003 | 26.59 | 26.98 | 26.58 | 26.79 | 2,675,189 | +0.21(+0.79%) |
Sep 05, 2003 | 26.40 | 26.67 | 26.40 | 26.58 | 2,503,922 | +0.00(+0.00%) |
Sep 04, 2003 | 26.36 | 26.62 | 26.36 | 26.58 | 3,066,319 | +0.15(+0.57%) |
Sep 03, 2003 | 26.22 | 26.54 | 26.18 | 26.43 | 3,141,637 | +0.30(+1.16%) |