Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2003 | 26.53 | 26.54 | 26.32 | 26.32 | 1,036,200 | -0.21(-0.78%) |
Nov 26, 2003 | 26.46 | 26.55 | 26.29 | 26.53 | 2,645,123 | +0.20(+0.75%) |
Nov 25, 2003 | 25.89 | 26.39 | 25.82 | 26.33 | 4,375,554 | +0.70(+2.74%) |
Nov 24, 2003 | 25.45 | 25.86 | 25.40 | 25.62 | 2,479,213 | +0.45(+1.80%) |
Nov 21, 2003 | 24.94 | 25.50 | 24.95 | 25.17 | 2,288,775 | +0.23(+0.94%) |
Nov 20, 2003 | 25.48 | 25.48 | 24.97 | 24.94 | 3,200,085 | -0.54(-2.12%) |
Nov 19, 2003 | 26.50 | 26.50 | 25.48 | 25.48 | 5,459,822 | -0.63(-2.42%) |
Nov 18, 2003 | 26.77 | 26.85 | 25.87 | 26.11 | 3,217,987 | -0.67(-2.49%) |
Nov 17, 2003 | 27.35 | 27.87 | 25.75 | 26.77 | 15,127,457 | +0.69(+2.64%) |
Nov 14, 2003 | 26.32 | 26.49 | 26.00 | 26.09 | 1,003,356 | -0.23(-0.89%) |
Nov 13, 2003 | 26.22 | 26.38 | 26.18 | 26.32 | 1,272,027 | +0.15(+0.57%) |
Nov 12, 2003 | 26.25 | 26.55 | 26.16 | 26.17 | 1,820,363 | -0.05(-0.19%) |
Nov 11, 2003 | 26.37 | 26.37 | 26.09 | 26.22 | 1,362,524 | -0.32(-1.20%) |
Nov 10, 2003 | 26.54 | 26.67 | 26.45 | 26.54 | 1,025,346 | +0.06(+0.21%) |
Nov 07, 2003 | 26.99 | 26.99 | 26.56 | 26.48 | 1,779,626 | -0.51(-1.89%) |
Nov 06, 2003 | 26.82 | 27.07 | 26.82 | 26.99 | 1,401,993 | -0.17(-0.63%) |
Nov 05, 2003 | 27.38 | 27.75 | 27.10 | 27.16 | 1,605,258 | -0.48(-1.72%) |
Nov 04, 2003 | 27.38 | 27.75 | 27.34 | 27.64 | 1,888,946 | +0.16(+0.57%) |
Nov 03, 2003 | 27.05 | 27.38 | 27.15 | 27.48 | 956,463 | +0.43(+1.60%) |
Oct 31, 2003 | 26.94 | 27.23 | 26.99 | 27.05 | 1,703,930 | +0.11(+0.39%) |
Oct 30, 2003 | 26.98 | 27.71 | 26.72 | 26.94 | 4,828,883 | +1.31(+5.12%) |
Oct 29, 2003 | 25.33 | 25.72 | 25.17 | 25.63 | 1,953,853 | +0.23(+0.92%) |
Oct 28, 2003 | 25.47 | 25.50 | 25.03 | 25.40 | 1,822,901 | -0.12(-0.47%) |
Oct 27, 2003 | 25.47 | 25.70 | 25.39 | 25.52 | 1,114,856 | +0.19(+0.76%) |
Oct 24, 2003 | 25.40 | 25.47 | 25.18 | 25.33 | 937,387 | -0.20(-0.78%) |
Oct 23, 2003 | 25.35 | 25.68 | 25.29 | 25.52 | 1,155,171 | +0.16(+0.62%) |
Oct 22, 2003 | 25.73 | 25.73 | 25.11 | 25.37 | 2,056,049 | -0.36(-1.41%) |
Oct 21, 2003 | 25.65 | 25.84 | 25.57 | 25.73 | 1,522,232 | -0.02(-0.08%) |
Oct 20, 2003 | 26.11 | 26.11 | 25.57 | 25.75 | 1,655,158 | -0.13(-0.52%) |
Oct 17, 2003 | 26.87 | 26.35 | 25.71 | 25.89 | 3,934,912 | -0.98(-3.64%) |
Oct 16, 2003 | 26.63 | 27.01 | 26.58 | 26.87 | 1,018,439 | +0.23(+0.85%) |
Oct 15, 2003 | 26.76 | 26.87 | 26.53 | 26.64 | 947,254 | -0.04(-0.13%) |
Oct 14, 2003 | 26.62 | 26.77 | 26.48 | 26.67 | 867,752 | +0.09(+0.32%) |
Oct 13, 2003 | 26.31 | 26.59 | 26.18 | 26.59 | 636,013 | +0.30(+1.16%) |
Oct 10, 2003 | 26.42 | 26.42 | 26.11 | 26.28 | 1,284,995 | -0.11(-0.43%) |
Oct 09, 2003 | 26.85 | 26.85 | 26.40 | 26.40 | 1,432,158 | -0.28(-1.04%) |
Oct 08, 2003 | 26.64 | 26.93 | 26.67 | 26.67 | 947,677 | +0.04(+0.13%) |
Oct 07, 2003 | 26.67 | 26.70 | 26.48 | 26.64 | 1,164,333 | -0.04(-0.13%) |
Oct 06, 2003 | 26.63 | 26.72 | 26.58 | 26.67 | 1,563,110 | +0.04(+0.16%) |
Oct 03, 2003 | 26.61 | 26.76 | 26.48 | 26.63 | 2,208,428 | +0.17(+0.64%) |
Oct 02, 2003 | 26.51 | 26.67 | 26.27 | 26.46 | 1,837,138 | -0.16(-0.59%) |
Oct 01, 2003 | 26.35 | 26.66 | 26.25 | 26.62 | 1,856,167 | +0.35(+1.32%) |
Sep 30, 2003 | 26.49 | 26.49 | 26.11 | 26.27 | 1,876,043 | -0.23(-0.86%) |
Sep 29, 2003 | 26.56 | 26.57 | 26.34 | 26.50 | 1,897,751 | +0.18(+0.67%) |
Sep 26, 2003 | 26.46 | 26.46 | 26.31 | 26.32 | 1,687,156 | -0.35(-1.33%) |
Sep 25, 2003 | 26.90 | 26.90 | 26.67 | 26.67 | 1,090,329 | -0.22(-0.82%) |
Sep 24, 2003 | 27.31 | 27.38 | 26.81 | 26.89 | 2,026,448 | -0.41(-1.51%) |
Sep 23, 2003 | 27.10 | 27.28 | 26.99 | 27.31 | 1,610,755 | +0.35(+1.29%) |
Sep 22, 2003 | 27.26 | 27.26 | 26.78 | 26.96 | 1,718,872 | -0.31(-1.12%) |
Sep 19, 2003 | 27.10 | 27.27 | 26.87 | 27.26 | 2,712,784 | +0.16(+0.60%) |
Sep 18, 2003 | 26.57 | 27.42 | 26.53 | 27.10 | 3,868,801 | +0.53(+2.00%) |
Sep 17, 2003 | 27.14 | 27.14 | 25.97 | 26.57 | 7,834,443 | -0.67(-2.47%) |
Sep 16, 2003 | 26.37 | 27.24 | 26.35 | 27.24 | 2,850,080 | +0.99(+3.78%) |
Sep 15, 2003 | 26.28 | 26.33 | 25.95 | 26.25 | 2,309,355 | +0.00(+0.00%) |
Sep 12, 2003 | 26.21 | 26.31 | 26.03 | 26.25 | 4,320,862 | +0.00(+0.00%) |
Sep 11, 2003 | 26.18 | 26.32 | 26.15 | 26.25 | 2,798,629 | +0.13(+0.52%) |
Sep 10, 2003 | 25.91 | 26.14 | 25.88 | 26.11 | 3,272,256 | +0.14(+0.55%) |
Sep 09, 2003 | 26.11 | 26.17 | 25.96 | 25.97 | 3,050,667 | +0.01(+0.03%) |
Sep 08, 2003 | 25.89 | 25.96 | 25.55 | 25.96 | 2,901,953 | +0.84(+3.36%) |
Sep 05, 2003 | 24.97 | 25.15 | 24.91 | 25.12 | 973,755 | +0.06(+0.25%) |
Sep 04, 2003 | 25.11 | 25.15 | 24.91 | 25.06 | 811,086 | +0.01(+0.06%) |
Sep 03, 2003 | 24.82 | 25.16 | 24.77 | 25.04 | 1,457,672 | +0.23(+0.91%) |