Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2003 | 27.36 | 27.57 | 27.28 | 27.45 | 1,151,525 | +0.02(+0.06%) |
Nov 26, 2003 | 27.30 | 27.45 | 27.20 | 27.43 | 1,669,141 | +0.11(+0.42%) |
Nov 25, 2003 | 27.36 | 27.39 | 27.21 | 27.32 | 2,591,884 | -0.03(-0.12%) |
Nov 24, 2003 | 27.32 | 27.54 | 27.28 | 27.35 | 2,125,969 | +0.09(+0.33%) |
Nov 21, 2003 | 27.13 | 27.40 | 27.14 | 27.26 | 2,203,089 | +0.13(+0.48%) |
Nov 20, 2003 | 26.99 | 27.34 | 26.99 | 27.13 | 3,236,847 | +0.05(+0.18%) |
Nov 19, 2003 | 26.99 | 27.21 | 26.88 | 27.08 | 2,934,505 | +0.17(+0.64%) |
Nov 18, 2003 | 27.25 | 27.34 | 26.88 | 26.91 | 3,670,833 | -0.33(-1.23%) |
Nov 17, 2003 | 27.07 | 27.34 | 26.51 | 27.25 | 3,319,493 | +0.07(+0.24%) |
Nov 14, 2003 | 27.28 | 27.39 | 27.13 | 27.18 | 3,242,987 | -0.03(-0.12%) |
Nov 13, 2003 | 26.97 | 27.23 | 26.95 | 27.21 | 2,393,434 | +0.15(+0.57%) |
Nov 12, 2003 | 26.82 | 27.14 | 26.68 | 27.06 | 2,950,961 | +0.34(+1.28%) |
Nov 11, 2003 | 26.71 | 26.90 | 26.67 | 26.72 | 2,797,948 | -0.03(-0.12%) |
Nov 10, 2003 | 27.09 | 27.02 | 26.70 | 26.75 | 3,169,919 | -0.34(-1.26%) |
Nov 07, 2003 | 27.30 | 27.30 | 27.09 | 27.09 | 3,022,678 | -0.20(-0.72%) |
Nov 06, 2003 | 27.44 | 27.65 | 27.05 | 27.29 | 5,089,088 | -0.15(-0.56%) |
Nov 05, 2003 | 26.39 | 27.85 | 27.25 | 27.44 | 7,827,722 | -0.37(-1.32%) |
Nov 04, 2003 | 26.39 | 27.89 | 27.25 | 27.81 | 14,442,641 | +1.42(+5.37%) |
Nov 03, 2003 | 26.02 | 26.54 | 26.00 | 26.39 | 3,348,733 | +0.42(+1.60%) |
Oct 31, 2003 | 25.95 | 26.11 | 25.87 | 25.98 | 4,014,314 | +0.08(+0.31%) |
Oct 30, 2003 | 26.06 | 26.11 | 25.74 | 25.90 | 5,112,298 | -0.08(-0.31%) |
Oct 29, 2003 | 25.60 | 26.67 | 25.24 | 25.98 | 5,078,527 | +0.37(+1.46%) |
Oct 28, 2003 | 25.33 | 25.60 | 25.31 | 25.60 | 3,199,760 | +0.40(+1.58%) |
Oct 27, 2003 | 25.37 | 25.41 | 25.16 | 25.20 | 2,897,050 | -0.18(-0.71%) |
Oct 24, 2003 | 25.50 | 25.50 | 25.16 | 25.38 | 4,912,742 | -0.11(-0.45%) |
Oct 23, 2003 | 25.16 | 25.50 | 25.16 | 25.50 | 5,748,910 | +0.22(+0.87%) |
Oct 22, 2003 | 25.08 | 25.41 | 25.08 | 25.28 | 3,895,441 | -0.14(-0.54%) |
Oct 21, 2003 | 25.46 | 25.74 | 25.39 | 25.41 | 3,357,194 | -0.11(-0.45%) |
Oct 20, 2003 | 25.59 | 25.68 | 25.38 | 25.53 | 3,216,093 | +0.20(+0.77%) |
Oct 17, 2003 | 25.64 | 25.59 | 25.29 | 25.33 | 3,389,737 | -0.31(-1.21%) |
Oct 16, 2003 | 25.63 | 25.66 | 25.37 | 25.64 | 3,626,624 | +0.01(+0.03%) |
Oct 15, 2003 | 25.76 | 25.88 | 25.61 | 25.63 | 3,979,806 | -0.15(-0.60%) |
Oct 14, 2003 | 25.69 | 25.81 | 25.53 | 25.79 | 3,705,218 | +0.07(+0.29%) |
Oct 13, 2003 | 25.71 | 25.83 | 25.61 | 25.72 | 3,965,930 | +0.01(+0.03%) |
Oct 10, 2003 | 25.70 | 25.97 | 25.64 | 25.71 | 4,933,251 | -0.07(-0.25%) |
Oct 09, 2003 | 25.98 | 26.13 | 25.67 | 25.77 | 6,364,522 | -0.20(-0.78%) |
Oct 08, 2003 | 26.42 | 26.42 | 25.98 | 25.98 | 4,386,285 | -0.44(-1.66%) |
Oct 07, 2003 | 26.15 | 26.42 | 26.04 | 26.42 | 3,297,389 | +0.23(+0.87%) |
Oct 06, 2003 | 26.38 | 26.38 | 26.04 | 26.19 | 3,320,599 | -0.43(-1.62%) |
Oct 03, 2003 | 26.77 | 26.83 | 26.45 | 26.62 | 3,256,495 | +0.06(+0.21%) |
Oct 02, 2003 | 26.66 | 26.75 | 26.47 | 26.56 | 2,464,783 | -0.12(-0.46%) |
Oct 01, 2003 | 26.04 | 26.73 | 26.03 | 26.68 | 3,167,586 | +0.64(+2.47%) |
Sep 30, 2003 | 26.02 | 26.20 | 25.70 | 26.04 | 3,712,464 | +0.02(+0.09%) |
Sep 29, 2003 | 25.58 | 25.99 | 25.49 | 26.02 | 2,678,829 | +0.44(+1.72%) |
Sep 26, 2003 | 25.59 | 25.73 | 25.45 | 25.58 | 2,831,473 | -0.11(-0.44%) |
Sep 25, 2003 | 25.82 | 25.90 | 25.68 | 25.69 | 4,768,817 | -0.22(-0.85%) |
Sep 24, 2003 | 26.16 | 26.16 | 25.92 | 25.91 | 3,620,116 | -0.28(-1.06%) |
Sep 23, 2003 | 26.06 | 26.20 | 25.90 | 26.19 | 3,428,911 | +0.17(+0.66%) |
Sep 22, 2003 | 26.18 | 26.21 | 25.85 | 26.02 | 3,672,921 | -0.37(-1.39%) |
Sep 19, 2003 | 26.48 | 26.53 | 26.25 | 26.38 | 4,697,223 | -0.20(-0.74%) |
Sep 18, 2003 | 26.73 | 26.95 | 26.51 | 26.58 | 3,232,549 | -0.20(-0.73%) |
Sep 17, 2003 | 26.51 | 26.81 | 26.51 | 26.77 | 3,929,825 | +0.25(+0.95%) |
Sep 16, 2003 | 26.47 | 26.52 | 26.34 | 26.52 | 3,999,455 | +0.12(+0.46%) |
Sep 15, 2003 | 26.49 | 26.67 | 26.40 | 26.40 | 3,507,137 | -0.22(-0.83%) |
Sep 12, 2003 | 26.66 | 26.82 | 26.23 | 26.62 | 3,929,089 | -0.25(-0.94%) |
Sep 11, 2003 | 26.63 | 26.95 | 26.62 | 26.87 | 4,413,425 | +0.39(+1.48%) |
Sep 10, 2003 | 26.64 | 26.95 | 26.27 | 26.48 | 3,731,744 | -0.16(-0.61%) |
Sep 09, 2003 | 26.69 | 26.86 | 26.62 | 26.64 | 2,124,495 | -0.24(-0.88%) |
Sep 08, 2003 | 26.91 | 26.95 | 26.76 | 26.88 | 2,798,194 | -0.11(-0.39%) |
Sep 05, 2003 | 27.08 | 27.12 | 26.81 | 26.99 | 4,248,254 | -0.21(-0.78%) |
Sep 04, 2003 | 27.08 | 27.34 | 27.04 | 27.20 | 2,906,138 | +0.06(+0.21%) |
Sep 03, 2003 | 26.95 | 27.20 | 26.29 | 27.14 | 3,819,548 | +0.39(+1.46%) |