Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2003 | 23.48 | 23.48 | 23.28 | 23.29 | 623,582 | -0.19(-0.80%) |
Nov 26, 2003 | 23.55 | 23.65 | 23.22 | 23.48 | 2,163,360 | +0.14(+0.60%) |
Nov 25, 2003 | 23.35 | 23.51 | 23.16 | 23.34 | 2,340,489 | +0.07(+0.28%) |
Nov 24, 2003 | 23.03 | 23.53 | 22.99 | 23.27 | 2,965,780 | +0.38(+1.68%) |
Nov 21, 2003 | 22.05 | 23.01 | 22.46 | 22.89 | 3,601,221 | +0.83(+3.78%) |
Nov 20, 2003 | 21.73 | 22.40 | 21.71 | 22.05 | 1,716,693 | +0.18(+0.81%) |
Nov 19, 2003 | 21.81 | 22.00 | 21.73 | 21.88 | 1,104,328 | +0.08(+0.39%) |
Nov 18, 2003 | 21.98 | 22.12 | 21.73 | 21.79 | 1,308,165 | -0.22(-1.02%) |
Nov 17, 2003 | 21.78 | 22.04 | 21.72 | 22.02 | 1,535,291 | -0.03(-0.13%) |
Nov 14, 2003 | 22.46 | 22.53 | 22.02 | 22.04 | 1,291,820 | -0.37(-1.67%) |
Nov 13, 2003 | 22.29 | 22.61 | 21.92 | 22.42 | 3,657,415 | -0.10(-0.46%) |
Nov 12, 2003 | 22.14 | 22.49 | 22.01 | 22.52 | 1,847,990 | +0.38(+1.73%) |
Nov 11, 2003 | 22.23 | 22.42 | 21.51 | 22.14 | 3,247,925 | +0.35(+1.59%) |
Nov 10, 2003 | 21.71 | 21.95 | 21.33 | 21.79 | 1,146,314 | +0.08(+0.39%) |
Nov 07, 2003 | 21.89 | 21.96 | 21.47 | 21.71 | 2,021,059 | -0.19(-0.86%) |
Nov 06, 2003 | 21.26 | 21.93 | 21.15 | 21.89 | 2,606,823 | +0.22(+1.04%) |
Nov 05, 2003 | 22.46 | 22.47 | 21.44 | 21.67 | 2,720,065 | -0.30(-1.36%) |
Nov 04, 2003 | 22.46 | 22.47 | 21.77 | 21.97 | 2,795,035 | -0.49(-2.17%) |
Nov 03, 2003 | 22.14 | 22.56 | 22.26 | 22.46 | 1,459,261 | +0.32(+1.44%) |
Oct 31, 2003 | 22.46 | 22.48 | 22.17 | 22.14 | 1,971,275 | -0.29(-1.29%) |
Oct 30, 2003 | 22.70 | 22.70 | 21.98 | 22.43 | 3,611,049 | -0.45(-1.96%) |
Oct 29, 2003 | 23.14 | 23.14 | 22.76 | 22.88 | 2,327,455 | -0.26(-1.13%) |
Oct 28, 2003 | 23.17 | 23.20 | 22.88 | 23.14 | 2,761,409 | +0.00(+0.00%) |
Oct 27, 2003 | 22.93 | 23.31 | 22.93 | 23.14 | 1,856,003 | +0.25(+1.10%) |
Oct 24, 2003 | 22.82 | 22.89 | 22.40 | 22.89 | 2,469,543 | +0.07(+0.33%) |
Oct 23, 2003 | 22.60 | 22.82 | 22.45 | 22.81 | 2,044,135 | +0.22(+0.95%) |
Oct 22, 2003 | 23.00 | 23.00 | 22.51 | 22.60 | 2,746,346 | -0.55(-2.39%) |
Oct 21, 2003 | 23.56 | 23.56 | 23.04 | 23.15 | 4,846,569 | -0.23(-1.00%) |
Oct 20, 2003 | 23.40 | 23.42 | 23.23 | 23.38 | 3,770,444 | +0.02(+0.08%) |
Oct 17, 2003 | 23.40 | 23.51 | 23.35 | 23.36 | 3,587,119 | +0.05(+0.20%) |
Oct 16, 2003 | 22.91 | 23.05 | 22.74 | 23.32 | 3,647,907 | +0.40(+1.76%) |
Oct 15, 2003 | 22.99 | 23.13 | 22.66 | 22.91 | 4,438,361 | -0.04(-0.16%) |
Oct 14, 2003 | 22.32 | 23.01 | 22.28 | 22.95 | 6,527,260 | +1.19(+5.46%) |
Oct 13, 2003 | 21.35 | 21.93 | 21.39 | 21.76 | 1,370,021 | +0.41(+1.93%) |
Oct 10, 2003 | 21.11 | 21.42 | 21.11 | 21.35 | 2,052,361 | +0.15(+0.71%) |
Oct 09, 2003 | 20.83 | 21.61 | 20.83 | 21.20 | 4,141,794 | +0.64(+3.10%) |
Oct 08, 2003 | 20.59 | 20.73 | 20.42 | 20.56 | 1,734,214 | -0.03(-0.14%) |
Oct 07, 2003 | 20.39 | 20.78 | 20.10 | 20.59 | 2,031,422 | +0.21(+1.01%) |
Oct 06, 2003 | 20.24 | 20.54 | 20.17 | 20.39 | 1,127,618 | +0.15(+0.74%) |
Oct 03, 2003 | 20.53 | 20.56 | 20.23 | 20.24 | 2,524,561 | -0.03(-0.14%) |
Oct 02, 2003 | 20.46 | 20.46 | 20.10 | 20.27 | 5,109,804 | -0.14(-0.69%) |
Oct 01, 2003 | 20.11 | 20.45 | 20.11 | 20.41 | 2,699,874 | +0.40(+2.01%) |
Sep 30, 2003 | 20.01 | 20.33 | 19.62 | 20.00 | 5,418,551 | -0.01(-0.05%) |
Sep 29, 2003 | 20.56 | 20.56 | 18.58 | 20.01 | 3,657,628 | -0.54(-2.64%) |
Sep 26, 2003 | 20.99 | 21.09 | 20.44 | 20.56 | 2,007,705 | -0.39(-1.88%) |
Sep 25, 2003 | 21.48 | 21.48 | 21.00 | 20.95 | 7,210,668 | -0.53(-2.48%) |
Sep 24, 2003 | 21.44 | 21.65 | 21.41 | 21.48 | 3,171,006 | +0.05(+0.22%) |
Sep 23, 2003 | 21.27 | 21.50 | 21.25 | 21.44 | 3,593,315 | +0.12(+0.57%) |
Sep 22, 2003 | 21.22 | 21.35 | 21.17 | 21.31 | 3,673,760 | +0.09(+0.44%) |
Sep 19, 2003 | 21.15 | 21.44 | 21.15 | 21.22 | 3,113,209 | -0.12(-0.57%) |
Sep 18, 2003 | 20.27 | 21.41 | 20.70 | 21.34 | 7,322,735 | +1.07(+5.26%) |
Sep 17, 2003 | 20.38 | 20.37 | 20.13 | 20.27 | 2,765,149 | -0.10(-0.51%) |
Sep 16, 2003 | 20.28 | 20.44 | 20.27 | 20.38 | 2,315,383 | +0.13(+0.65%) |
Sep 15, 2003 | 20.07 | 20.31 | 19.98 | 20.25 | 2,743,675 | +0.18(+0.89%) |
Sep 12, 2003 | 19.33 | 20.10 | 19.17 | 20.07 | 4,502,034 | +0.64(+3.28%) |
Sep 11, 2003 | 18.84 | 19.44 | 18.84 | 19.43 | 4,334,520 | +0.59(+3.13%) |
Sep 10, 2003 | 19.38 | 19.52 | 18.84 | 18.84 | 4,107,287 | -0.53(-2.75%) |
Sep 09, 2003 | 19.89 | 20.12 | 19.28 | 19.38 | 5,362,677 | -0.79(-3.90%) |
Sep 08, 2003 | 20.15 | 20.34 | 19.90 | 20.16 | 3,439,690 | +0.01(+0.05%) |
Sep 05, 2003 | 20.59 | 20.59 | 20.07 | 20.15 | 4,159,314 | -0.44(-2.14%) |
Sep 04, 2003 | 20.71 | 20.92 | 20.36 | 20.59 | 4,268,497 | -0.51(-2.44%) |
Sep 03, 2003 | 20.67 | 21.11 | 20.59 | 21.11 | 6,716,781 | +0.53(+2.59%) |