Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2003 | 26.22 | 26.30 | 26.07 | 26.22 | 1,755,688 | +0.00(+0.00%) |
Nov 26, 2003 | 26.35 | 26.38 | 25.75 | 26.22 | 5,031,192 | -0.18(-0.67%) |
Nov 25, 2003 | 26.39 | 26.45 | 26.23 | 26.39 | 4,973,885 | +0.16(+0.62%) |
Nov 24, 2003 | 25.73 | 26.34 | 25.71 | 26.23 | 4,805,657 | +0.67(+2.62%) |
Nov 21, 2003 | 25.72 | 25.95 | 25.46 | 25.56 | 5,379,907 | -0.07(-0.29%) |
Nov 20, 2003 | 25.90 | 26.20 | 25.59 | 25.63 | 5,652,263 | -0.42(-1.61%) |
Nov 19, 2003 | 25.59 | 26.05 | 25.39 | 26.05 | 6,100,822 | +0.32(+1.26%) |
Nov 18, 2003 | 26.41 | 26.41 | 25.71 | 25.73 | 4,642,007 | -0.23(-0.89%) |
Nov 17, 2003 | 25.78 | 26.17 | 25.19 | 25.96 | 4,777,003 | -0.20(-0.78%) |
Nov 14, 2003 | 26.13 | 26.57 | 25.97 | 26.16 | 6,124,159 | -0.24(-0.92%) |
Nov 13, 2003 | 27.04 | 27.04 | 25.88 | 26.41 | 16,812,340 | -0.63(-2.33%) |
Nov 12, 2003 | 26.69 | 27.08 | 26.50 | 27.03 | 5,027,647 | +0.35(+1.29%) |
Nov 11, 2003 | 26.44 | 26.96 | 26.43 | 26.69 | 5,665,408 | +0.25(+0.95%) |
Nov 10, 2003 | 26.36 | 26.58 | 26.15 | 26.44 | 5,837,181 | +0.13(+0.49%) |
Nov 07, 2003 | 26.57 | 26.58 | 26.27 | 26.31 | 4,401,111 | -0.20(-0.74%) |
Nov 06, 2003 | 26.30 | 26.79 | 26.09 | 26.51 | 6,898,688 | +0.21(+0.80%) |
Nov 05, 2003 | 27.03 | 26.71 | 26.18 | 26.30 | 4,862,373 | -0.42(-1.57%) |
Nov 04, 2003 | 27.03 | 27.03 | 26.68 | 26.72 | 4,025,810 | -0.45(-1.65%) |
Nov 03, 2003 | 26.91 | 27.42 | 26.95 | 27.16 | 4,049,589 | +0.26(+0.96%) |
Oct 31, 2003 | 26.88 | 27.17 | 26.59 | 26.91 | 4,069,381 | +0.28(+1.04%) |
Oct 30, 2003 | 27.08 | 27.13 | 26.49 | 26.63 | 4,106,010 | -0.12(-0.43%) |
Oct 29, 2003 | 26.86 | 26.92 | 26.64 | 26.74 | 4,424,004 | -0.13(-0.48%) |
Oct 28, 2003 | 26.24 | 26.89 | 26.18 | 26.87 | 7,139,288 | +0.60(+2.29%) |
Oct 27, 2003 | 26.30 | 26.47 | 26.24 | 26.27 | 6,103,185 | +0.28(+1.09%) |
Oct 24, 2003 | 26.39 | 26.39 | 25.63 | 25.99 | 5,577,823 | -0.44(-1.67%) |
Oct 23, 2003 | 26.48 | 26.53 | 26.17 | 26.43 | 4,504,943 | -0.05(-0.20%) |
Oct 22, 2003 | 27.01 | 27.01 | 26.44 | 26.48 | 3,571,490 | -0.53(-1.96%) |
Oct 21, 2003 | 26.57 | 27.12 | 26.55 | 27.01 | 3,402,523 | +0.32(+1.22%) |
Oct 20, 2003 | 26.98 | 27.01 | 26.54 | 26.68 | 4,226,384 | -0.18(-0.68%) |
Oct 17, 2003 | 27.35 | 27.43 | 26.74 | 26.87 | 3,752,273 | -0.35(-1.29%) |
Oct 16, 2003 | 27.37 | 27.40 | 27.08 | 27.22 | 3,232,818 | -0.09(-0.35%) |
Oct 15, 2003 | 27.69 | 27.70 | 27.22 | 27.31 | 4,417,210 | -0.22(-0.81%) |
Oct 14, 2003 | 27.22 | 27.54 | 26.93 | 27.54 | 3,116,875 | +0.38(+1.40%) |
Oct 13, 2003 | 26.79 | 27.28 | 26.79 | 27.16 | 3,220,559 | +0.37(+1.36%) |
Oct 10, 2003 | 27.28 | 27.40 | 26.70 | 26.79 | 5,154,224 | -0.56(-2.05%) |
Oct 09, 2003 | 27.08 | 27.57 | 26.95 | 27.35 | 8,781,693 | +0.74(+2.80%) |
Oct 08, 2003 | 26.87 | 27.07 | 26.48 | 26.61 | 2,541,000 | -0.26(-0.98%) |
Oct 07, 2003 | 26.51 | 26.85 | 26.18 | 26.87 | 3,396,320 | +0.37(+1.38%) |
Oct 06, 2003 | 26.49 | 26.68 | 26.43 | 26.51 | 3,422,758 | -0.14(-0.51%) |
Oct 03, 2003 | 26.41 | 27.05 | 25.89 | 26.64 | 5,437,066 | +0.75(+2.90%) |
Oct 02, 2003 | 25.80 | 26.10 | 25.65 | 25.89 | 4,183,699 | -0.26(-0.98%) |
Oct 01, 2003 | 25.48 | 26.18 | 25.47 | 26.15 | 5,486,102 | +0.67(+2.63%) |
Sep 30, 2003 | 25.39 | 25.77 | 24.90 | 25.48 | 8,294,584 | +0.05(+0.21%) |
Sep 29, 2003 | 25.90 | 26.10 | 24.95 | 25.42 | 9,724,598 | -0.47(-1.83%) |
Sep 26, 2003 | 26.48 | 26.48 | 25.89 | 25.90 | 5,751,516 | -0.58(-2.20%) |
Sep 25, 2003 | 26.74 | 26.78 | 26.43 | 26.48 | 5,866,277 | +0.15(+0.57%) |
Sep 24, 2003 | 26.74 | 26.76 | 26.27 | 26.33 | 5,704,253 | -0.41(-1.52%) |
Sep 23, 2003 | 26.07 | 26.80 | 26.04 | 26.74 | 6,290,171 | +0.94(+3.65%) |
Sep 22, 2003 | 26.20 | 26.29 | 25.73 | 25.80 | 6,776,985 | -0.77(-2.91%) |
Sep 19, 2003 | 26.76 | 26.85 | 26.42 | 26.57 | 4,321,059 | -0.24(-0.91%) |
Sep 18, 2003 | 26.73 | 26.97 | 26.65 | 26.81 | 4,021,674 | +0.21(+0.79%) |
Sep 17, 2003 | 26.71 | 26.97 | 26.64 | 26.60 | 4,327,262 | -0.11(-0.41%) |
Sep 16, 2003 | 26.53 | 26.79 | 26.25 | 26.71 | 5,661,420 | +0.18(+0.66%) |
Sep 15, 2003 | 26.51 | 26.71 | 26.42 | 26.53 | 5,306,206 | +0.11(+0.41%) |
Sep 12, 2003 | 26.30 | 26.55 | 25.83 | 26.43 | 5,639,118 | -0.04(-0.15%) |
Sep 11, 2003 | 26.20 | 26.66 | 26.20 | 26.47 | 4,050,032 | +0.36(+1.37%) |
Sep 10, 2003 | 26.43 | 26.62 | 26.05 | 26.11 | 7,188,472 | +0.38(+1.47%) |
Sep 09, 2003 | 26.64 | 26.88 | 25.73 | 25.73 | 9,736,709 | -1.46(-5.36%) |
Sep 08, 2003 | 26.44 | 27.18 | 26.27 | 27.18 | 13,865,465 | +0.09(+0.35%) |
Sep 05, 2003 | 27.59 | 27.59 | 26.91 | 27.09 | 5,339,881 | -0.50(-1.82%) |
Sep 04, 2003 | 27.76 | 27.88 | 27.40 | 27.59 | 5,521,845 | -0.53(-1.90%) |
Sep 03, 2003 | 28.27 | 28.30 | 27.86 | 28.12 | 4,921,452 | +0.02(+0.07%) |