Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2003 | 28.57 | 28.85 | 28.47 | 28.58 | 1,626,143 | +0.08(+0.29%) |
Nov 26, 2003 | 28.44 | 28.57 | 28.00 | 28.50 | 4,676,000 | +0.01(+0.05%) |
Nov 25, 2003 | 28.79 | 28.96 | 28.44 | 28.48 | 5,127,602 | -0.47(-1.62%) |
Nov 24, 2003 | 29.07 | 29.07 | 28.30 | 28.95 | 8,314,337 | +0.02(+0.08%) |
Nov 21, 2003 | 29.29 | 29.39 | 28.66 | 28.93 | 3,752,513 | -0.36(-1.24%) |
Nov 20, 2003 | 29.11 | 29.46 | 28.97 | 29.29 | 3,512,205 | -0.04(-0.13%) |
Nov 19, 2003 | 28.74 | 29.50 | 28.68 | 29.33 | 3,280,225 | +0.42(+1.47%) |
Nov 18, 2003 | 29.22 | 29.53 | 28.67 | 28.91 | 7,168,273 | -0.68(-2.29%) |
Nov 17, 2003 | 29.03 | 29.76 | 28.96 | 29.58 | 4,555,779 | +0.36(+1.25%) |
Nov 14, 2003 | 29.76 | 29.78 | 29.01 | 29.22 | 2,538,615 | -0.48(-1.63%) |
Nov 13, 2003 | 29.04 | 29.89 | 29.04 | 29.70 | 5,455,490 | +0.62(+2.12%) |
Nov 12, 2003 | 28.39 | 29.25 | 28.36 | 29.09 | 3,911,017 | +0.56(+1.96%) |
Nov 11, 2003 | 28.74 | 28.88 | 28.33 | 28.53 | 3,191,570 | -0.38(-1.31%) |
Nov 10, 2003 | 29.03 | 29.03 | 28.58 | 28.91 | 3,040,454 | -0.05(-0.18%) |
Nov 07, 2003 | 29.18 | 29.21 | 28.82 | 28.96 | 3,481,713 | +0.01(+0.03%) |
Nov 06, 2003 | 28.56 | 29.07 | 28.56 | 28.95 | 3,934,390 | +0.22(+0.75%) |
Nov 05, 2003 | 29.00 | 29.03 | 28.52 | 28.74 | 3,549,010 | -0.10(-0.34%) |
Nov 04, 2003 | 28.79 | 29.08 | 28.67 | 28.83 | 2,895,114 | -0.13(-0.46%) |
Nov 03, 2003 | 28.69 | 29.22 | 28.69 | 28.97 | 3,528,861 | +0.31(+1.09%) |
Oct 31, 2003 | 28.96 | 29.03 | 28.37 | 28.65 | 4,078,118 | -0.21(-0.72%) |
Oct 30, 2003 | 29.03 | 29.19 | 28.80 | 28.86 | 7,668,098 | +0.20(+0.70%) |
Oct 29, 2003 | 27.73 | 28.96 | 27.62 | 28.66 | 10,909,235 | +1.83(+6.83%) |
Oct 28, 2003 | 26.84 | 27.08 | 26.29 | 26.83 | 5,085,424 | +0.00(+0.00%) |
Oct 27, 2003 | 27.00 | 27.17 | 26.74 | 26.83 | 2,048,327 | -0.18(-0.66%) |
Oct 24, 2003 | 26.39 | 27.01 | 26.39 | 27.01 | 2,692,417 | +0.25(+0.95%) |
Oct 23, 2003 | 26.92 | 26.92 | 26.44 | 26.76 | 3,097,274 | -0.16(-0.61%) |
Oct 22, 2003 | 26.95 | 27.09 | 26.76 | 26.92 | 2,863,011 | -0.33(-1.20%) |
Oct 21, 2003 | 27.73 | 27.73 | 27.04 | 27.25 | 3,108,557 | -0.50(-1.80%) |
Oct 20, 2003 | 27.58 | 28.00 | 27.49 | 27.75 | 2,562,525 | +0.02(+0.08%) |
Oct 17, 2003 | 27.92 | 28.10 | 27.69 | 27.72 | 2,885,980 | -0.16(-0.56%) |
Oct 16, 2003 | 27.40 | 28.05 | 27.33 | 27.88 | 3,825,989 | +0.33(+1.22%) |
Oct 15, 2003 | 27.49 | 27.61 | 27.25 | 27.55 | 3,780,990 | -0.11(-0.40%) |
Oct 14, 2003 | 27.55 | 27.72 | 27.41 | 27.66 | 3,860,242 | -0.11(-0.40%) |
Oct 13, 2003 | 27.52 | 27.77 | 27.47 | 27.77 | 2,902,234 | +0.26(+0.95%) |
Oct 10, 2003 | 27.55 | 27.72 | 27.46 | 27.51 | 3,460,087 | +0.12(+0.43%) |
Oct 09, 2003 | 27.34 | 27.74 | 27.22 | 27.39 | 4,877,488 | +0.38(+1.41%) |
Oct 08, 2003 | 26.73 | 27.13 | 26.61 | 27.01 | 3,018,022 | +0.08(+0.30%) |
Oct 07, 2003 | 26.88 | 27.02 | 26.45 | 26.93 | 2,940,248 | +0.27(+1.01%) |
Oct 06, 2003 | 26.50 | 26.74 | 26.25 | 26.66 | 2,866,503 | -0.03(-0.11%) |
Oct 03, 2003 | 26.68 | 27.04 | 26.48 | 26.69 | 4,722,745 | +0.39(+1.47%) |
Oct 02, 2003 | 26.06 | 26.39 | 25.91 | 26.30 | 3,142,273 | -0.01(-0.03%) |
Oct 01, 2003 | 25.68 | 26.32 | 25.61 | 26.31 | 3,662,247 | +0.75(+2.94%) |
Sep 30, 2003 | 25.42 | 25.76 | 25.23 | 25.56 | 3,681,052 | -0.09(-0.35%) |
Sep 29, 2003 | 25.65 | 25.94 | 25.54 | 25.65 | 4,531,466 | +0.33(+1.29%) |
Sep 26, 2003 | 25.18 | 25.59 | 25.09 | 25.32 | 4,086,177 | +0.19(+0.74%) |
Sep 25, 2003 | 25.28 | 25.68 | 25.06 | 25.13 | 4,104,311 | -0.33(-1.29%) |
Sep 24, 2003 | 25.98 | 26.12 | 25.37 | 25.46 | 4,070,461 | -0.71(-2.70%) |
Sep 23, 2003 | 25.83 | 26.29 | 25.51 | 26.17 | 4,508,631 | +0.19(+0.75%) |
Sep 22, 2003 | 26.39 | 26.39 | 25.84 | 25.97 | 3,870,585 | -0.67(-2.51%) |
Sep 19, 2003 | 26.90 | 27.25 | 26.55 | 26.64 | 4,678,015 | -0.26(-0.97%) |
Sep 18, 2003 | 26.56 | 27.05 | 26.41 | 26.90 | 4,532,138 | +0.53(+2.00%) |
Sep 17, 2003 | 26.59 | 26.69 | 26.38 | 26.38 | 2,143,295 | -0.28(-1.06%) |
Sep 16, 2003 | 26.41 | 26.76 | 26.41 | 26.66 | 4,092,894 | +0.23(+0.87%) |
Sep 15, 2003 | 26.36 | 26.55 | 26.21 | 26.43 | 3,006,739 | -0.12(-0.45%) |
Sep 12, 2003 | 26.59 | 26.80 | 26.41 | 26.55 | 4,672,239 | -0.04(-0.17%) |
Sep 11, 2003 | 26.52 | 26.88 | 26.14 | 26.59 | 5,267,435 | +0.07(+0.28%) |
Sep 10, 2003 | 26.93 | 27.17 | 26.30 | 26.52 | 5,452,267 | -0.53(-1.95%) |
Sep 09, 2003 | 27.36 | 27.48 | 26.99 | 27.05 | 4,647,926 | -0.47(-1.70%) |
Sep 08, 2003 | 27.88 | 27.98 | 27.35 | 27.52 | 6,186,623 | -0.15(-0.54%) |
Sep 05, 2003 | 28.21 | 28.21 | 27.40 | 27.66 | 5,290,942 | -0.54(-1.93%) |
Sep 04, 2003 | 28.57 | 28.86 | 28.13 | 28.21 | 4,246,159 | -0.36(-1.25%) |
Sep 03, 2003 | 28.14 | 28.96 | 27.92 | 28.57 | 6,632,046 | +0.51(+1.80%) |