Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2003 | 22.59 | 22.72 | 22.59 | 22.72 | 463,921 | +0.07(+0.30%) |
Nov 26, 2003 | 22.54 | 22.65 | 22.52 | 22.65 | 872,137 | +0.11(+0.50%) |
Nov 25, 2003 | 22.37 | 22.59 | 22.27 | 22.54 | 1,194,842 | +0.20(+0.88%) |
Nov 24, 2003 | 22.35 | 22.41 | 22.27 | 22.34 | 1,292,594 | +0.13(+0.58%) |
Nov 21, 2003 | 22.15 | 22.33 | 22.12 | 22.21 | 1,260,660 | +0.06(+0.28%) |
Nov 20, 2003 | 22.10 | 22.39 | 22.03 | 22.15 | 1,655,038 | -0.01(-0.03%) |
Nov 19, 2003 | 22.08 | 22.21 | 21.99 | 22.15 | 1,462,196 | +0.16(+0.74%) |
Nov 18, 2003 | 22.15 | 22.24 | 21.88 | 21.99 | 1,816,479 | -0.06(-0.26%) |
Nov 17, 2003 | 22.07 | 22.29 | 21.99 | 22.05 | 1,934,633 | -0.22(-0.99%) |
Nov 14, 2003 | 22.35 | 22.43 | 22.27 | 22.27 | 1,300,222 | -0.08(-0.38%) |
Nov 13, 2003 | 22.30 | 22.42 | 22.28 | 22.35 | 1,568,818 | -0.02(-0.10%) |
Nov 12, 2003 | 22.42 | 22.45 | 22.30 | 22.37 | 1,718,195 | -0.05(-0.23%) |
Nov 11, 2003 | 22.53 | 22.53 | 22.41 | 22.42 | 1,296,851 | -0.11(-0.48%) |
Nov 10, 2003 | 22.89 | 22.89 | 22.49 | 22.53 | 2,355,622 | -0.24(-1.06%) |
Nov 07, 2003 | 22.97 | 22.99 | 22.77 | 22.77 | 1,920,263 | -0.51(-2.20%) |
Nov 06, 2003 | 23.22 | 23.29 | 23.12 | 23.29 | 4,238,630 | +0.15(+0.66%) |
Nov 05, 2003 | 23.12 | 23.13 | 23.01 | 23.13 | 961,373 | +0.12(+0.54%) |
Nov 04, 2003 | 23.12 | 23.16 | 22.98 | 23.01 | 1,104,541 | -0.07(-0.32%) |
Nov 03, 2003 | 22.81 | 23.15 | 22.91 | 23.08 | 990,982 | +0.27(+1.19%) |
Oct 31, 2003 | 23.05 | 23.10 | 22.81 | 22.81 | 1,053,270 | -0.11(-0.47%) |
Oct 30, 2003 | 22.85 | 23.00 | 22.80 | 22.92 | 591,300 | +0.01(+0.05%) |
Oct 29, 2003 | 22.91 | 23.07 | 22.88 | 22.91 | 747,951 | -0.10(-0.42%) |
Oct 28, 2003 | 22.91 | 23.01 | 22.84 | 23.00 | 944,697 | +0.13(+0.57%) |
Oct 27, 2003 | 22.99 | 23.18 | 22.85 | 22.87 | 962,970 | -0.12(-0.51%) |
Oct 24, 2003 | 22.72 | 23.01 | 22.71 | 22.99 | 951,616 | +0.15(+0.67%) |
Oct 23, 2003 | 22.77 | 22.92 | 22.72 | 22.84 | 1,016,547 | +0.03(+0.15%) |
Oct 22, 2003 | 22.82 | 22.98 | 22.77 | 22.81 | 1,032,336 | -0.02(-0.10%) |
Oct 21, 2003 | 22.81 | 22.92 | 22.69 | 22.83 | 985,500 | +0.05(+0.22%) |
Oct 20, 2003 | 22.91 | 22.92 | 22.66 | 22.78 | 1,439,665 | -0.03(-0.15%) |
Oct 17, 2003 | 22.78 | 22.87 | 22.67 | 22.81 | 2,034,336 | +0.03(+0.12%) |
Oct 16, 2003 | 22.79 | 22.89 | 22.58 | 22.78 | 1,502,112 | -0.02(-0.07%) |
Oct 15, 2003 | 22.91 | 22.91 | 22.65 | 22.80 | 2,241,194 | -0.17(-0.74%) |
Oct 14, 2003 | 22.97 | 22.98 | 22.83 | 22.97 | 1,268,289 | +0.08(+0.37%) |
Oct 13, 2003 | 22.95 | 23.03 | 22.89 | 22.89 | 978,049 | -0.01(-0.05%) |
Oct 10, 2003 | 22.96 | 23.03 | 22.75 | 22.90 | 839,671 | -0.06(-0.27%) |
Oct 09, 2003 | 23.08 | 23.14 | 22.79 | 22.96 | 1,573,076 | -0.08(-0.34%) |
Oct 08, 2003 | 23.10 | 23.10 | 22.91 | 23.04 | 925,004 | -0.07(-0.29%) |
Oct 07, 2003 | 23.08 | 23.24 | 22.90 | 23.10 | 1,916,537 | -0.02(-0.07%) |
Oct 06, 2003 | 23.22 | 23.22 | 23.09 | 23.12 | 796,916 | -0.03(-0.15%) |
Oct 03, 2003 | 23.24 | 23.34 | 23.13 | 23.16 | 1,926,117 | -0.08(-0.34%) |
Oct 02, 2003 | 23.24 | 23.28 | 23.12 | 23.23 | 1,166,457 | -0.03(-0.12%) |
Oct 01, 2003 | 23.00 | 23.26 | 22.92 | 23.26 | 1,471,598 | +0.29(+1.25%) |
Sep 30, 2003 | 23.20 | 23.21 | 22.83 | 22.98 | 1,301,109 | -0.23(-0.97%) |
Sep 29, 2003 | 23.13 | 23.25 | 23.04 | 23.20 | 909,215 | +0.05(+0.22%) |
Sep 26, 2003 | 22.87 | 23.15 | 22.74 | 23.15 | 1,156,522 | +0.21(+0.93%) |
Sep 25, 2003 | 22.87 | 22.95 | 22.68 | 22.94 | 1,431,681 | +0.06(+0.27%) |
Sep 24, 2003 | 23.10 | 23.10 | 22.86 | 22.87 | 1,688,036 | -0.17(-0.76%) |
Sep 23, 2003 | 23.05 | 23.11 | 22.97 | 23.05 | 1,320,979 | +0.00(+0.00%) |
Sep 22, 2003 | 23.00 | 23.03 | 22.93 | 23.05 | 1,362,847 | -0.07(-0.32%) |
Sep 19, 2003 | 22.89 | 23.12 | 22.84 | 23.12 | 1,969,227 | +0.23(+1.01%) |
Sep 18, 2003 | 22.73 | 23.01 | 22.68 | 22.89 | 907,441 | +0.23(+1.02%) |
Sep 17, 2003 | 22.85 | 22.76 | 22.57 | 22.66 | 751,677 | -0.19(-0.81%) |
Sep 16, 2003 | 22.65 | 22.97 | 22.66 | 22.85 | 1,046,174 | +0.19(+0.85%) |
Sep 15, 2003 | 22.84 | 22.85 | 22.47 | 22.65 | 969,534 | -0.08(-0.37%) |
Sep 12, 2003 | 22.55 | 22.77 | 22.47 | 22.74 | 1,055,754 | +0.19(+0.85%) |
Sep 11, 2003 | 22.71 | 22.91 | 22.50 | 22.55 | 1,292,594 | -0.16(-0.70%) |
Sep 10, 2003 | 22.45 | 22.70 | 22.40 | 22.70 | 1,496,080 | +0.26(+1.18%) |
Sep 09, 2003 | 22.55 | 22.55 | 22.39 | 22.44 | 811,996 | -0.13(-0.57%) |
Sep 08, 2003 | 22.27 | 22.59 | 22.19 | 22.57 | 1,011,047 | +0.34(+1.55%) |
Sep 05, 2003 | 22.38 | 22.43 | 22.18 | 22.23 | 1,200,341 | -0.19(-0.83%) |
Sep 04, 2003 | 22.50 | 22.53 | 22.33 | 22.41 | 1,362,492 | -0.06(-0.25%) |
Sep 03, 2003 | 22.49 | 22.51 | 22.24 | 22.47 | 1,528,724 | +0.10(+0.45%) |