Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2003 | 21.02 | 21.03 | 20.85 | 20.89 | 8,280,561 | -0.05(-0.22%) |
Nov 26, 2003 | 20.72 | 21.00 | 20.69 | 20.94 | 17,384,294 | +0.27(+1.28%) |
Nov 25, 2003 | 20.49 | 20.75 | 20.47 | 20.67 | 16,945,940 | +0.15(+0.73%) |
Nov 24, 2003 | 20.48 | 20.64 | 20.43 | 20.52 | 23,648,426 | +0.13(+0.62%) |
Nov 21, 2003 | 20.57 | 20.60 | 20.29 | 20.40 | 27,960,236 | +0.02(+0.08%) |
Nov 20, 2003 | 20.34 | 20.95 | 20.26 | 20.38 | 17,721,462 | -0.07(-0.37%) |
Nov 19, 2003 | 20.24 | 20.54 | 20.23 | 20.45 | 25,122,716 | +0.17(+0.83%) |
Nov 18, 2003 | 20.52 | 20.60 | 20.28 | 20.29 | 21,704,420 | -0.26(-1.26%) |
Nov 17, 2003 | 20.50 | 20.64 | 20.41 | 20.55 | 18,125,336 | -0.23(-1.11%) |
Nov 14, 2003 | 20.98 | 21.05 | 20.43 | 20.78 | 31,643,450 | -0.15(-0.72%) |
Nov 13, 2003 | 20.77 | 20.97 | 20.72 | 20.93 | 17,325,558 | +0.14(+0.67%) |
Nov 12, 2003 | 20.84 | 20.92 | 20.73 | 20.79 | 15,237,224 | -0.02(-0.08%) |
Nov 11, 2003 | 20.85 | 20.94 | 20.75 | 20.81 | 18,054,472 | +0.17(+0.81%) |
Nov 10, 2003 | 20.52 | 20.69 | 20.46 | 20.64 | 16,440,013 | +0.12(+0.56%) |
Nov 07, 2003 | 20.72 | 20.74 | 20.48 | 20.52 | 23,715,304 | -0.21(-1.00%) |
Nov 06, 2003 | 20.72 | 20.81 | 20.63 | 20.73 | 21,009,118 | -0.06(-0.31%) |
Nov 05, 2003 | 20.92 | 20.99 | 20.74 | 20.80 | 21,546,578 | -0.17(-0.80%) |
Nov 04, 2003 | 21.08 | 21.18 | 20.89 | 20.96 | 26,501,020 | -0.21(-0.98%) |
Nov 03, 2003 | 21.31 | 21.35 | 21.10 | 21.17 | 20,577,522 | +0.06(+0.27%) |
Oct 31, 2003 | 21.04 | 21.25 | 21.03 | 21.11 | 28,944,540 | +0.16(+0.77%) |
Oct 30, 2003 | 21.53 | 21.61 | 20.85 | 20.95 | 45,018,624 | -0.87(-3.99%) |
Oct 29, 2003 | 21.93 | 22.01 | 21.36 | 21.82 | 16,299,497 | -0.11(-0.50%) |
Oct 28, 2003 | 21.92 | 22.02 | 21.71 | 21.93 | 21,097,656 | +0.15(+0.69%) |
Oct 27, 2003 | 21.82 | 21.97 | 21.72 | 21.78 | 12,929,021 | -0.06(-0.29%) |
Oct 24, 2003 | 21.42 | 21.85 | 21.42 | 21.85 | 16,209,400 | +0.14(+0.66%) |
Oct 23, 2003 | 21.41 | 21.70 | 21.33 | 21.70 | 20,019,096 | +0.14(+0.67%) |
Oct 22, 2003 | 21.82 | 21.92 | 21.50 | 21.56 | 37,087,012 | -0.58(-2.61%) |
Oct 21, 2003 | 22.30 | 22.33 | 22.09 | 22.13 | 20,772,614 | -0.16(-0.70%) |
Oct 20, 2003 | 22.31 | 22.39 | 22.12 | 22.29 | 14,134,408 | -0.02(-0.10%) |
Oct 17, 2003 | 22.46 | 22.46 | 22.23 | 22.31 | 16,678,768 | -0.14(-0.64%) |
Oct 16, 2003 | 22.21 | 22.47 | 22.21 | 22.46 | 14,685,556 | +0.24(+1.09%) |
Oct 15, 2003 | 22.36 | 22.45 | 22.11 | 22.21 | 16,239,201 | -0.14(-0.65%) |
Oct 14, 2003 | 22.19 | 22.36 | 22.05 | 22.36 | 13,692,762 | +0.15(+0.68%) |
Oct 13, 2003 | 22.15 | 22.35 | 22.14 | 22.21 | 15,177,275 | +0.10(+0.47%) |
Oct 10, 2003 | 21.99 | 22.18 | 21.96 | 22.11 | 14,257,771 | +0.20(+0.92%) |
Oct 09, 2003 | 22.08 | 22.16 | 21.84 | 21.90 | 19,381,664 | -0.05(-0.24%) |
Oct 08, 2003 | 22.09 | 22.14 | 21.82 | 21.96 | 14,147,576 | -0.17(-0.78%) |
Oct 07, 2003 | 21.81 | 22.16 | 21.78 | 22.13 | 15,779,709 | +0.14(+0.66%) |
Oct 06, 2003 | 21.85 | 22.03 | 21.83 | 21.98 | 12,525,146 | +0.20(+0.90%) |
Oct 03, 2003 | 21.87 | 22.06 | 21.79 | 21.79 | 19,722,818 | +0.11(+0.51%) |
Oct 02, 2003 | 21.56 | 21.74 | 21.36 | 21.68 | 15,518,776 | +0.12(+0.56%) |
Oct 01, 2003 | 21.31 | 21.56 | 21.12 | 21.56 | 23,391,998 | +0.43(+2.05%) |
Sep 30, 2003 | 21.22 | 21.34 | 21.01 | 21.12 | 20,483,440 | -0.24(-1.13%) |
Sep 29, 2003 | 21.23 | 21.40 | 21.13 | 21.37 | 15,270,144 | +0.14(+0.65%) |
Sep 26, 2003 | 21.35 | 21.35 | 21.10 | 21.23 | 15,788,546 | -0.21(-1.00%) |
Sep 25, 2003 | 21.41 | 21.61 | 21.35 | 21.44 | 19,966,250 | +0.14(+0.68%) |
Sep 24, 2003 | 21.57 | 21.64 | 21.26 | 21.30 | 20,346,562 | -0.09(-0.43%) |
Sep 23, 2003 | 21.24 | 21.41 | 21.21 | 21.39 | 16,574,118 | +0.20(+0.93%) |
Sep 22, 2003 | 21.15 | 21.24 | 20.98 | 21.19 | 20,399,580 | -0.16(-0.73%) |
Sep 19, 2003 | 21.27 | 21.45 | 21.25 | 21.35 | 29,251,042 | -0.05(-0.24%) |
Sep 18, 2003 | 21.21 | 21.44 | 21.21 | 21.40 | 18,755,146 | +0.14(+0.65%) |
Sep 17, 2003 | 21.67 | 21.67 | 21.25 | 21.26 | 25,234,818 | -0.50(-2.31%) |
Sep 16, 2003 | 21.57 | 21.76 | 21.51 | 21.76 | 16,118,957 | +0.12(+0.53%) |
Sep 15, 2003 | 21.76 | 21.80 | 21.62 | 21.65 | 13,846,273 | -0.13(-0.58%) |
Sep 12, 2003 | 21.93 | 21.97 | 21.68 | 21.78 | 21,524,400 | -0.16(-0.71%) |
Sep 11, 2003 | 21.99 | 22.13 | 21.90 | 21.93 | 16,591,790 | +0.00(+0.00%) |
Sep 10, 2003 | 21.99 | 22.05 | 21.82 | 21.93 | 15,816,961 | -0.06(-0.29%) |
Sep 09, 2003 | 22.08 | 22.16 | 21.82 | 22.00 | 16,197,792 | -0.21(-0.94%) |
Sep 08, 2003 | 21.99 | 22.22 | 21.87 | 22.20 | 14,349,600 | +0.29(+1.32%) |
Sep 05, 2003 | 21.93 | 22.01 | 21.81 | 21.91 | 15,088,218 | -0.11(-0.50%) |
Sep 04, 2003 | 21.93 | 22.08 | 21.91 | 22.02 | 18,090,684 | +0.05(+0.21%) |
Sep 03, 2003 | 21.92 | 22.05 | 21.87 | 21.98 | 19,559,950 | +0.06(+0.29%) |