Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2003 | 22.41 | 22.48 | 22.35 | 22.43 | 2,007,878 | +0.01(+0.04%) |
Nov 26, 2003 | 22.54 | 22.54 | 22.25 | 22.42 | 4,830,643 | +0.09(+0.39%) |
Nov 25, 2003 | 22.15 | 22.58 | 22.07 | 22.33 | 5,787,075 | +0.16(+0.70%) |
Nov 24, 2003 | 21.97 | 22.20 | 21.91 | 22.18 | 7,368,260 | +0.24(+1.11%) |
Nov 21, 2003 | 22.09 | 22.13 | 21.74 | 21.93 | 10,540,203 | -0.10(-0.44%) |
Nov 20, 2003 | 21.93 | 22.42 | 21.93 | 22.03 | 8,218,764 | -0.11(-0.48%) |
Nov 19, 2003 | 22.10 | 22.23 | 21.94 | 22.14 | 5,890,119 | +0.26(+1.20%) |
Nov 18, 2003 | 22.49 | 22.49 | 21.85 | 21.88 | 8,307,500 | -0.50(-2.21%) |
Nov 17, 2003 | 22.16 | 22.49 | 22.00 | 22.37 | 7,724,232 | -0.04(-0.17%) |
Nov 14, 2003 | 22.61 | 22.71 | 22.27 | 22.41 | 4,925,453 | -0.24(-1.07%) |
Nov 13, 2003 | 22.73 | 22.76 | 22.57 | 22.65 | 6,368,901 | -0.02(-0.09%) |
Nov 12, 2003 | 22.46 | 22.71 | 22.37 | 22.67 | 6,675,050 | +0.21(+0.95%) |
Nov 11, 2003 | 22.39 | 22.56 | 22.35 | 22.46 | 3,736,475 | -0.03(-0.13%) |
Nov 10, 2003 | 22.63 | 22.74 | 22.44 | 22.49 | 4,152,566 | -0.24(-1.07%) |
Nov 07, 2003 | 22.78 | 23.08 | 22.62 | 22.73 | 8,040,778 | +0.00(+0.00%) |
Nov 06, 2003 | 22.25 | 22.77 | 21.86 | 22.73 | 7,557,672 | +0.37(+1.65%) |
Nov 05, 2003 | 22.10 | 22.41 | 21.95 | 22.36 | 5,766,178 | +0.26(+1.19%) |
Nov 04, 2003 | 22.15 | 22.34 | 21.94 | 22.10 | 6,140,577 | -0.17(-0.74%) |
Nov 03, 2003 | 22.20 | 22.33 | 22.05 | 22.27 | 6,714,168 | +0.27(+1.24%) |
Oct 31, 2003 | 22.20 | 22.23 | 21.76 | 21.99 | 6,074,694 | -0.23(-1.05%) |
Oct 30, 2003 | 22.20 | 22.29 | 21.76 | 22.23 | 6,340,798 | +0.11(+0.48%) |
Oct 29, 2003 | 21.90 | 22.19 | 21.69 | 22.12 | 6,651,579 | +0.22(+1.02%) |
Oct 28, 2003 | 21.66 | 21.95 | 21.57 | 21.90 | 9,456,948 | +0.39(+1.81%) |
Oct 27, 2003 | 21.22 | 21.69 | 21.20 | 21.51 | 7,925,380 | +0.33(+1.56%) |
Oct 24, 2003 | 21.23 | 21.23 | 20.90 | 21.18 | 4,771,658 | -0.05(-0.23%) |
Oct 23, 2003 | 21.00 | 21.23 | 20.91 | 21.23 | 4,727,907 | +0.22(+1.06%) |
Oct 22, 2003 | 21.08 | 21.25 | 20.91 | 21.00 | 5,838,237 | -0.17(-0.78%) |
Oct 21, 2003 | 21.08 | 21.27 | 20.90 | 21.17 | 6,509,623 | +0.23(+1.11%) |
Oct 20, 2003 | 21.08 | 21.09 | 20.77 | 20.93 | 5,010,174 | -0.03(-0.14%) |
Oct 17, 2003 | 21.35 | 21.36 | 20.91 | 20.96 | 5,660,971 | -0.31(-1.46%) |
Oct 16, 2003 | 21.03 | 21.31 | 21.03 | 21.27 | 4,529,230 | +0.15(+0.69%) |
Oct 15, 2003 | 21.32 | 21.37 | 21.03 | 21.13 | 6,643,962 | -0.19(-0.91%) |
Oct 14, 2003 | 20.85 | 21.43 | 20.80 | 21.32 | 7,487,054 | +0.44(+2.09%) |
Oct 13, 2003 | 21.13 | 21.25 | 20.77 | 20.89 | 7,539,761 | -0.16(-0.74%) |
Oct 10, 2003 | 20.98 | 21.18 | 20.91 | 21.04 | 6,082,929 | -0.21(-1.01%) |
Oct 09, 2003 | 21.32 | 21.46 | 20.93 | 21.25 | 10,294,790 | +0.41(+1.96%) |
Oct 08, 2003 | 21.01 | 21.06 | 20.70 | 20.85 | 5,726,236 | -0.10(-0.46%) |
Oct 07, 2003 | 20.47 | 20.97 | 20.41 | 20.94 | 8,340,853 | +0.36(+1.75%) |
Oct 06, 2003 | 20.64 | 20.79 | 20.41 | 20.58 | 5,075,644 | -0.09(-0.42%) |
Oct 03, 2003 | 20.69 | 21.03 | 20.64 | 20.67 | 10,668,160 | +0.33(+1.62%) |
Oct 02, 2003 | 20.23 | 20.40 | 20.07 | 20.34 | 7,709,409 | +0.11(+0.53%) |
Oct 01, 2003 | 19.84 | 20.25 | 19.78 | 20.23 | 11,570,547 | +0.64(+3.27%) |
Sep 30, 2003 | 19.57 | 19.89 | 19.29 | 19.59 | 12,715,053 | -0.11(-0.54%) |
Sep 29, 2003 | 19.45 | 19.72 | 19.27 | 19.70 | 7,178,538 | +0.19(+1.00%) |
Sep 26, 2003 | 19.75 | 19.82 | 19.40 | 19.51 | 8,091,528 | -0.22(-1.13%) |
Sep 25, 2003 | 19.74 | 20.06 | 19.57 | 19.73 | 14,295,723 | +0.49(+2.52%) |
Sep 24, 2003 | 19.55 | 19.58 | 19.21 | 19.24 | 9,894,038 | -0.38(-1.93%) |
Sep 23, 2003 | 19.55 | 19.72 | 19.45 | 19.62 | 9,009,460 | +0.18(+0.95%) |
Sep 22, 2003 | 19.57 | 19.65 | 19.30 | 19.44 | 10,460,321 | -0.46(-2.30%) |
Sep 19, 2003 | 19.77 | 19.91 | 19.63 | 19.89 | 9,075,754 | +0.03(+0.15%) |
Sep 18, 2003 | 19.72 | 19.87 | 19.52 | 19.87 | 8,088,028 | +0.17(+0.89%) |
Sep 17, 2003 | 19.78 | 19.96 | 19.62 | 19.69 | 7,981,484 | -0.17(-0.83%) |
Sep 16, 2003 | 19.62 | 19.91 | 19.48 | 19.86 | 11,598,444 | +0.33(+1.69%) |
Sep 15, 2003 | 19.43 | 19.87 | 19.43 | 19.53 | 11,745,445 | -0.14(-0.69%) |
Sep 12, 2003 | 19.85 | 19.86 | 19.50 | 19.66 | 9,515,315 | -0.43(-2.13%) |
Sep 11, 2003 | 19.97 | 20.20 | 19.89 | 20.09 | 6,647,153 | +0.08(+0.39%) |
Sep 10, 2003 | 20.27 | 20.34 | 19.88 | 20.01 | 9,883,023 | -0.56(-2.74%) |
Sep 09, 2003 | 20.35 | 20.60 | 20.33 | 20.57 | 6,660,844 | -0.17(-0.84%) |
Sep 08, 2003 | 20.52 | 20.79 | 20.38 | 20.75 | 7,099,376 | +0.17(+0.80%) |
Sep 05, 2003 | 20.82 | 20.92 | 20.53 | 20.58 | 7,697,673 | -0.26(-1.26%) |
Sep 04, 2003 | 20.57 | 20.88 | 20.57 | 20.85 | 8,523,060 | +0.14(+0.66%) |
Sep 03, 2003 | 20.59 | 20.86 | 20.23 | 20.71 | 11,771,386 | +0.36(+1.77%) |