Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2003 | 27.69 | 28.06 | 27.67 | 27.91 | 229,156 | +0.19(+0.67%) |
Nov 26, 2003 | 27.55 | 27.74 | 27.48 | 27.72 | 504,294 | +0.20(+0.71%) |
Nov 25, 2003 | 26.84 | 27.55 | 26.84 | 27.52 | 671,890 | +0.87(+3.28%) |
Nov 24, 2003 | 26.43 | 26.67 | 26.43 | 26.65 | 431,991 | +0.28(+1.06%) |
Nov 21, 2003 | 26.27 | 26.46 | 26.25 | 26.37 | 193,488 | +0.10(+0.39%) |
Nov 20, 2003 | 26.51 | 26.51 | 26.30 | 26.27 | 321,656 | -0.26(-0.98%) |
Nov 19, 2003 | 25.62 | 26.53 | 25.62 | 26.53 | 622,793 | +0.92(+3.60%) |
Nov 18, 2003 | 26.43 | 26.57 | 25.54 | 25.61 | 583,795 | -0.69(-2.62%) |
Nov 17, 2003 | 26.08 | 26.30 | 26.06 | 26.30 | 533,838 | +0.04(+0.14%) |
Nov 14, 2003 | 26.28 | 26.28 | 26.10 | 26.26 | 498,922 | -0.02(-0.07%) |
Nov 13, 2003 | 25.92 | 26.28 | 25.92 | 26.28 | 411,901 | +0.33(+1.26%) |
Nov 12, 2003 | 25.61 | 25.97 | 25.60 | 25.95 | 330,466 | +0.35(+1.38%) |
Nov 11, 2003 | 25.92 | 25.92 | 25.60 | 25.60 | 265,468 | -0.33(-1.26%) |
Nov 10, 2003 | 25.88 | 26.00 | 25.83 | 25.92 | 308,657 | +0.05(+0.18%) |
Nov 07, 2003 | 25.83 | 25.97 | 25.71 | 25.88 | 445,957 | +0.23(+0.91%) |
Nov 06, 2003 | 25.80 | 25.91 | 25.60 | 25.64 | 361,837 | -0.39(-1.50%) |
Nov 05, 2003 | 25.56 | 26.03 | 25.41 | 26.03 | 499,459 | +0.43(+1.67%) |
Nov 04, 2003 | 25.89 | 25.94 | 25.55 | 25.61 | 457,461 | -0.44(-1.68%) |
Nov 03, 2003 | 25.93 | 26.28 | 25.93 | 26.04 | 473,890 | +0.19(+0.72%) |
Oct 31, 2003 | 25.08 | 26.19 | 25.50 | 25.86 | 4,043,163 | +0.78(+3.12%) |
Oct 30, 2003 | 25.35 | 25.35 | 24.82 | 25.08 | 558,978 | -0.19(-0.74%) |
Oct 29, 2003 | 25.22 | 25.32 | 25.00 | 25.26 | 467,981 | +0.04(+0.15%) |
Oct 28, 2003 | 24.85 | 25.30 | 24.85 | 25.22 | 424,148 | +0.38(+1.54%) |
Oct 27, 2003 | 24.85 | 24.99 | 24.83 | 24.84 | 617,529 | -0.15(-0.60%) |
Oct 24, 2003 | 25.03 | 25.15 | 24.81 | 24.99 | 609,794 | -0.10(-0.41%) |
Oct 23, 2003 | 24.95 | 25.11 | 24.61 | 25.09 | 770,837 | +0.05(+0.19%) |
Oct 22, 2003 | 25.36 | 25.41 | 24.99 | 25.05 | 547,052 | -1.25(-4.74%) |
Oct 21, 2003 | 26.25 | 26.30 | 26.16 | 26.30 | 386,761 | +0.16(+0.61%) |
Oct 20, 2003 | 26.43 | 26.43 | 26.07 | 26.14 | 806,612 | -0.34(-1.30%) |
Oct 17, 2003 | 26.95 | 26.98 | 26.36 | 26.48 | 380,637 | -0.31(-1.15%) |
Oct 16, 2003 | 27.37 | 27.37 | 26.99 | 26.79 | 512,351 | +0.07(+0.28%) |
Oct 15, 2003 | 26.97 | 26.99 | 26.53 | 26.71 | 301,566 | -0.18(-0.66%) |
Oct 14, 2003 | 26.85 | 26.99 | 26.75 | 26.89 | 102,814 | +0.07(+0.24%) |
Oct 13, 2003 | 26.85 | 27.04 | 26.70 | 26.83 | 129,565 | +0.05(+0.17%) |
Oct 10, 2003 | 26.95 | 26.99 | 26.78 | 26.78 | 132,465 | -0.02(-0.07%) |
Oct 09, 2003 | 26.62 | 26.95 | 26.62 | 26.80 | 392,670 | +0.21(+0.81%) |
Oct 08, 2003 | 26.44 | 26.63 | 26.40 | 26.58 | 282,336 | +0.16(+0.60%) |
Oct 07, 2003 | 26.16 | 26.47 | 26.16 | 26.43 | 265,146 | +0.05(+0.18%) |
Oct 06, 2003 | 26.16 | 26.43 | 26.06 | 26.38 | 244,304 | +0.31(+1.18%) |
Oct 03, 2003 | 26.05 | 26.23 | 26.05 | 26.07 | 207,239 | +0.19(+0.72%) |
Oct 02, 2003 | 25.50 | 25.89 | 25.70 | 25.89 | 395,463 | +0.38(+1.50%) |
Oct 01, 2003 | 25.32 | 25.55 | 25.13 | 25.50 | 566,283 | +0.93(+3.79%) |
Sep 30, 2003 | 24.73 | 24.83 | 24.37 | 24.57 | 384,505 | -0.20(-0.83%) |
Sep 29, 2003 | 24.89 | 24.89 | 24.76 | 24.78 | 136,655 | -0.07(-0.30%) |
Sep 26, 2003 | 25.50 | 25.53 | 24.85 | 24.85 | 281,798 | -0.69(-2.70%) |
Sep 25, 2003 | 25.97 | 25.97 | 25.54 | 25.54 | 146,109 | -0.39(-1.51%) |
Sep 24, 2003 | 25.99 | 26.03 | 25.89 | 25.93 | 365,704 | -0.17(-0.64%) |
Sep 23, 2003 | 25.89 | 26.11 | 25.87 | 26.10 | 325,524 | +0.14(+0.54%) |
Sep 22, 2003 | 25.97 | 25.97 | 25.78 | 25.96 | 184,463 | -0.17(-0.64%) |
Sep 19, 2003 | 25.97 | 26.12 | 25.97 | 26.13 | 215,834 | +0.16(+0.61%) |
Sep 18, 2003 | 25.78 | 26.05 | 25.72 | 25.97 | 478,402 | +0.19(+0.72%) |
Sep 17, 2003 | 26.00 | 26.02 | 26.00 | 25.78 | 443,701 | -0.23(-0.89%) |
Sep 16, 2003 | 26.62 | 26.49 | 25.76 | 26.02 | 562,523 | -0.61(-2.27%) |
Sep 15, 2003 | 26.72 | 26.84 | 26.53 | 26.62 | 190,157 | -0.09(-0.35%) |
Sep 12, 2003 | 26.66 | 26.90 | 26.59 | 26.71 | 130,424 | +0.05(+0.17%) |
Sep 11, 2003 | 26.36 | 26.67 | 26.07 | 26.67 | 169,745 | +0.24(+0.92%) |
Sep 10, 2003 | 26.90 | 27.09 | 26.31 | 26.43 | 219,594 | -0.66(-2.44%) |
Sep 09, 2003 | 26.81 | 27.23 | 26.81 | 27.09 | 191,232 | +0.09(+0.34%) |
Sep 08, 2003 | 26.56 | 26.99 | 26.43 | 26.99 | 200,364 | +0.62(+2.37%) |
Sep 05, 2003 | 26.70 | 26.71 | 26.35 | 26.37 | 197,463 | -0.25(-0.94%) |
Sep 04, 2003 | 27.13 | 27.13 | 26.47 | 26.62 | 298,343 | -0.54(-1.99%) |
Sep 03, 2003 | 27.13 | 27.64 | 27.00 | 27.16 | 205,950 | -0.16(-0.58%) |