Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2003 | 24.39 | 24.51 | 24.35 | 24.42 | 4,873,549 | +0.14(+0.57%) |
Nov 26, 2003 | 24.33 | 24.43 | 23.87 | 24.28 | 8,769,528 | -0.05(-0.19%) |
Nov 25, 2003 | 24.23 | 24.41 | 24.11 | 24.33 | 8,621,553 | +0.09(+0.38%) |
Nov 24, 2003 | 23.78 | 24.31 | 23.78 | 24.23 | 10,473,125 | +0.54(+2.30%) |
Nov 21, 2003 | 23.62 | 23.78 | 23.45 | 23.69 | 9,362,182 | +0.23(+0.99%) |
Nov 20, 2003 | 23.47 | 23.88 | 23.43 | 23.46 | 10,191,626 | -0.10(-0.42%) |
Nov 19, 2003 | 23.30 | 23.75 | 23.18 | 23.56 | 13,812,429 | +0.34(+1.46%) |
Nov 18, 2003 | 24.31 | 24.41 | 23.22 | 23.22 | 27,712,168 | -0.35(-1.47%) |
Nov 17, 2003 | 23.40 | 23.86 | 23.14 | 23.56 | 14,776,752 | -0.48(-1.99%) |
Nov 14, 2003 | 24.13 | 24.35 | 23.75 | 24.04 | 9,615,531 | -0.09(-0.36%) |
Nov 13, 2003 | 24.54 | 24.54 | 23.98 | 24.13 | 11,707,055 | -0.41(-1.68%) |
Nov 12, 2003 | 24.51 | 24.57 | 24.33 | 24.54 | 6,732,949 | +0.01(+0.03%) |
Nov 11, 2003 | 24.62 | 24.71 | 24.25 | 24.53 | 7,791,507 | -0.09(-0.35%) |
Nov 10, 2003 | 24.82 | 24.90 | 24.33 | 24.62 | 8,929,847 | -0.21(-0.83%) |
Nov 07, 2003 | 24.84 | 25.06 | 24.62 | 24.82 | 7,612,822 | +0.03(+0.13%) |
Nov 06, 2003 | 24.45 | 24.82 | 24.31 | 24.79 | 8,770,582 | +0.15(+0.59%) |
Nov 05, 2003 | 24.68 | 24.72 | 24.29 | 24.65 | 6,901,096 | -0.11(-0.46%) |
Nov 04, 2003 | 24.88 | 24.98 | 24.65 | 24.76 | 7,859,548 | -0.17(-0.67%) |
Nov 03, 2003 | 24.86 | 25.17 | 24.78 | 24.92 | 10,476,136 | +0.30(+1.21%) |
Oct 31, 2003 | 24.84 | 24.90 | 24.58 | 24.63 | 7,399,064 | +0.01(+0.03%) |
Oct 30, 2003 | 24.92 | 24.94 | 24.34 | 24.62 | 8,856,387 | -0.11(-0.46%) |
Oct 29, 2003 | 24.73 | 25.14 | 24.61 | 24.73 | 11,163,024 | -0.18(-0.72%) |
Oct 28, 2003 | 24.17 | 24.91 | 24.10 | 24.91 | 19,403,274 | +1.00(+4.17%) |
Oct 27, 2003 | 23.74 | 23.99 | 23.70 | 23.91 | 8,174,165 | +0.27(+1.12%) |
Oct 24, 2003 | 23.58 | 23.74 | 23.32 | 23.65 | 10,335,688 | -0.16(-0.67%) |
Oct 23, 2003 | 23.82 | 24.03 | 23.72 | 23.81 | 10,564,048 | -0.15(-0.61%) |
Oct 22, 2003 | 24.01 | 24.11 | 23.78 | 23.95 | 7,974,406 | -0.06(-0.25%) |
Oct 21, 2003 | 23.99 | 24.25 | 23.88 | 24.01 | 7,373,322 | +0.03(+0.14%) |
Oct 20, 2003 | 24.10 | 24.15 | 23.78 | 23.98 | 10,497,964 | -0.03(-0.14%) |
Oct 17, 2003 | 24.19 | 24.34 | 23.93 | 24.01 | 10,954,233 | -0.11(-0.44%) |
Oct 16, 2003 | 24.11 | 24.28 | 23.87 | 24.12 | 11,792,559 | +0.01(+0.05%) |
Oct 15, 2003 | 23.80 | 24.18 | 23.56 | 24.11 | 19,248,524 | +0.64(+2.72%) |
Oct 14, 2003 | 23.58 | 23.59 | 23.38 | 23.47 | 10,446,481 | -0.11(-0.48%) |
Oct 13, 2003 | 23.32 | 23.58 | 23.32 | 23.58 | 8,954,083 | +0.39(+1.66%) |
Oct 10, 2003 | 23.26 | 23.42 | 23.11 | 23.20 | 10,414,116 | -0.13(-0.57%) |
Oct 09, 2003 | 23.19 | 23.58 | 23.03 | 23.33 | 18,378,888 | +0.48(+2.12%) |
Oct 08, 2003 | 22.90 | 22.91 | 22.68 | 22.85 | 8,465,449 | -0.05(-0.23%) |
Oct 07, 2003 | 22.35 | 22.91 | 22.29 | 22.90 | 10,947,008 | +0.30(+1.32%) |
Oct 06, 2003 | 22.33 | 22.69 | 22.27 | 22.60 | 8,005,717 | +0.26(+1.16%) |
Oct 03, 2003 | 22.38 | 22.52 | 22.27 | 22.34 | 13,050,123 | +0.25(+1.14%) |
Oct 02, 2003 | 21.97 | 22.23 | 21.86 | 22.09 | 13,634,347 | +0.23(+1.06%) |
Oct 01, 2003 | 21.34 | 21.92 | 21.30 | 21.86 | 14,921,265 | +0.70(+3.30%) |
Sep 30, 2003 | 21.36 | 21.47 | 21.03 | 21.16 | 14,781,418 | -0.20(-0.93%) |
Sep 29, 2003 | 21.18 | 21.39 | 21.05 | 21.36 | 11,139,390 | +0.11(+0.53%) |
Sep 26, 2003 | 21.32 | 21.55 | 21.19 | 21.24 | 10,115,606 | -0.11(-0.53%) |
Sep 25, 2003 | 21.51 | 21.82 | 21.34 | 21.36 | 9,770,130 | -0.17(-0.77%) |
Sep 24, 2003 | 21.92 | 21.92 | 21.51 | 21.52 | 8,473,126 | -0.40(-1.82%) |
Sep 23, 2003 | 21.99 | 22.03 | 21.80 | 21.92 | 9,774,195 | +0.17(+0.79%) |
Sep 22, 2003 | 21.83 | 21.92 | 21.63 | 21.75 | 8,434,288 | -0.24(-1.09%) |
Sep 19, 2003 | 21.95 | 22.13 | 21.82 | 21.99 | 12,091,370 | -0.05(-0.24%) |
Sep 18, 2003 | 21.86 | 22.10 | 21.60 | 22.04 | 14,081,885 | +0.12(+0.55%) |
Sep 17, 2003 | 22.01 | 22.12 | 21.88 | 21.92 | 12,547,790 | -0.20(-0.90%) |
Sep 16, 2003 | 21.80 | 22.13 | 21.62 | 22.12 | 19,382,048 | +0.35(+1.59%) |
Sep 15, 2003 | 21.25 | 21.86 | 21.22 | 21.78 | 23,302,716 | +0.79(+3.77%) |
Sep 12, 2003 | 21.10 | 21.10 | 20.67 | 20.99 | 18,376,328 | -0.11(-0.54%) |
Sep 11, 2003 | 21.16 | 21.42 | 21.08 | 21.10 | 14,494,199 | -0.01(-0.03%) |
Sep 10, 2003 | 21.26 | 21.52 | 21.06 | 21.10 | 17,811,674 | -0.25(-1.18%) |
Sep 09, 2003 | 21.92 | 21.92 | 21.22 | 21.36 | 29,842,378 | -1.06(-4.74%) |
Sep 08, 2003 | 22.42 | 22.43 | 22.15 | 22.42 | 13,155,497 | -0.01(-0.03%) |
Sep 05, 2003 | 22.48 | 22.65 | 22.10 | 22.43 | 17,664,602 | -0.32(-1.40%) |
Sep 04, 2003 | 21.82 | 22.75 | 21.82 | 22.75 | 28,337,186 | +0.96(+4.42%) |
Sep 03, 2003 | 21.35 | 21.83 | 21.32 | 21.78 | 17,113,798 | +0.35(+1.64%) |