Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2003 | 26.02 | 26.43 | 26.02 | 26.23 | 1,232,067 | +0.08(+0.31%) |
Nov 26, 2003 | 25.98 | 26.18 | 25.90 | 26.14 | 2,258,567 | +0.25(+0.95%) |
Nov 25, 2003 | 25.73 | 25.94 | 25.62 | 25.90 | 2,632,401 | +0.21(+0.81%) |
Nov 24, 2003 | 25.48 | 25.69 | 25.45 | 25.69 | 2,992,145 | +0.23(+0.91%) |
Nov 21, 2003 | 25.34 | 25.58 | 25.34 | 25.46 | 2,276,816 | +0.12(+0.47%) |
Nov 20, 2003 | 25.17 | 25.49 | 25.17 | 25.34 | 3,968,729 | -0.09(-0.35%) |
Nov 19, 2003 | 25.38 | 25.50 | 25.20 | 25.43 | 3,721,027 | -0.07(-0.26%) |
Nov 18, 2003 | 25.88 | 26.07 | 25.44 | 25.50 | 2,607,309 | -0.51(-1.95%) |
Nov 17, 2003 | 25.90 | 26.08 | 25.73 | 26.00 | 2,014,220 | -0.22(-0.85%) |
Nov 14, 2003 | 26.61 | 26.72 | 26.14 | 26.23 | 2,184,767 | -0.45(-1.70%) |
Nov 13, 2003 | 26.68 | 26.82 | 26.63 | 26.68 | 2,522,908 | +0.15(+0.56%) |
Nov 12, 2003 | 26.16 | 26.60 | 26.16 | 26.53 | 2,380,539 | +0.45(+1.71%) |
Nov 11, 2003 | 26.23 | 26.34 | 26.04 | 26.08 | 1,959,876 | -0.14(-0.54%) |
Nov 10, 2003 | 26.38 | 26.61 | 26.16 | 26.23 | 2,121,835 | -0.12(-0.45%) |
Nov 07, 2003 | 26.18 | 26.60 | 26.17 | 26.34 | 3,089,160 | +0.39(+1.49%) |
Nov 06, 2003 | 25.58 | 25.96 | 25.56 | 25.96 | 2,349,409 | +0.35(+1.37%) |
Nov 05, 2003 | 25.93 | 25.93 | 25.30 | 25.61 | 5,168,727 | -0.33(-1.26%) |
Nov 04, 2003 | 26.31 | 26.43 | 25.95 | 25.93 | 2,664,471 | -0.38(-1.44%) |
Nov 03, 2003 | 26.02 | 26.02 | 26.02 | 26.31 | 1,335,362 | +0.30(+1.15%) |
Oct 31, 2003 | 26.22 | 26.29 | 26.02 | 26.02 | 3,607,106 | -0.20(-0.77%) |
Oct 30, 2003 | 26.24 | 26.33 | 26.12 | 26.22 | 2,716,265 | +0.26(+1.00%) |
Oct 29, 2003 | 25.79 | 25.96 | 25.73 | 25.96 | 3,627,636 | +0.21(+0.81%) |
Oct 28, 2003 | 25.52 | 25.74 | 25.44 | 25.75 | 1,987,518 | +0.30(+1.17%) |
Oct 27, 2003 | 24.67 | 25.48 | 24.67 | 25.45 | 4,576,712 | +0.45(+1.82%) |
Oct 24, 2003 | 24.88 | 25.14 | 24.76 | 25.00 | 2,730,757 | +0.12(+0.48%) |
Oct 23, 2003 | 24.56 | 24.93 | 24.48 | 24.88 | 2,719,351 | +0.28(+1.15%) |
Oct 22, 2003 | 24.20 | 24.97 | 24.20 | 24.59 | 1,942,030 | -0.35(-1.40%) |
Oct 21, 2003 | 25.17 | 25.25 | 24.92 | 24.94 | 3,985,099 | -0.27(-1.06%) |
Oct 20, 2003 | 25.50 | 25.50 | 25.06 | 25.21 | 2,001,875 | -0.16(-0.62%) |
Oct 17, 2003 | 25.78 | 25.86 | 25.22 | 25.37 | 3,219,451 | -0.41(-1.59%) |
Oct 16, 2003 | 25.57 | 25.85 | 25.41 | 25.78 | 3,308,146 | +0.39(+1.56%) |
Oct 15, 2003 | 25.97 | 25.97 | 25.38 | 25.38 | 3,703,181 | -0.25(-0.96%) |
Oct 14, 2003 | 25.61 | 25.79 | 25.58 | 25.63 | 2,125,994 | +0.01(+0.06%) |
Oct 13, 2003 | 25.52 | 25.82 | 25.52 | 25.61 | 1,932,234 | +0.22(+0.85%) |
Oct 10, 2003 | 25.67 | 25.67 | 25.26 | 25.40 | 3,107,945 | -0.24(-0.93%) |
Oct 09, 2003 | 25.84 | 25.89 | 25.40 | 25.64 | 2,367,926 | -0.06(-0.23%) |
Oct 08, 2003 | 25.52 | 25.81 | 25.61 | 25.70 | 3,340,350 | +0.18(+0.70%) |
Oct 07, 2003 | 25.58 | 25.67 | 25.20 | 25.52 | 3,394,828 | -0.06(-0.23%) |
Oct 06, 2003 | 25.64 | 25.83 | 25.57 | 25.58 | 2,133,643 | +0.32(+1.27%) |
Oct 03, 2003 | 25.70 | 25.70 | 25.32 | 25.26 | 3,369,736 | -0.07(-0.29%) |
Oct 02, 2003 | 25.09 | 25.37 | 25.02 | 25.33 | 2,210,261 | +0.10(+0.38%) |
Oct 01, 2003 | 24.59 | 25.24 | 24.22 | 25.23 | 5,603,614 | +0.72(+2.95%) |
Sep 30, 2003 | 24.62 | 24.71 | 24.41 | 24.51 | 5,130,217 | -0.25(-1.02%) |
Sep 29, 2003 | 24.53 | 25.04 | 24.59 | 24.76 | 3,887,414 | +0.24(+0.97%) |
Sep 26, 2003 | 25.47 | 25.61 | 24.59 | 24.53 | 7,929,676 | -0.94(-3.69%) |
Sep 25, 2003 | 25.65 | 25.92 | 25.45 | 25.47 | 3,994,358 | -0.07(-0.29%) |
Sep 24, 2003 | 26.61 | 26.75 | 25.55 | 25.54 | 5,670,840 | -1.07(-4.03%) |
Sep 23, 2003 | 26.42 | 26.75 | 26.42 | 26.61 | 2,976,043 | +0.42(+1.59%) |
Sep 22, 2003 | 26.08 | 26.27 | 25.96 | 26.20 | 3,560,679 | +0.04(+0.14%) |
Sep 19, 2003 | 26.33 | 26.64 | 26.08 | 26.16 | 4,147,327 | -0.17(-0.65%) |
Sep 18, 2003 | 26.08 | 26.40 | 25.71 | 26.33 | 3,812,808 | +0.25(+0.97%) |
Sep 17, 2003 | 26.24 | 26.55 | 25.92 | 26.08 | 2,826,698 | -0.16(-0.62%) |
Sep 16, 2003 | 26.01 | 26.28 | 26.04 | 26.24 | 2,635,621 | +0.23(+0.89%) |
Sep 15, 2003 | 25.82 | 26.09 | 25.71 | 26.01 | 3,333,104 | +0.32(+1.25%) |
Sep 12, 2003 | 25.11 | 25.71 | 25.05 | 25.69 | 4,433,405 | +0.69(+2.74%) |
Sep 11, 2003 | 24.91 | 25.09 | 24.90 | 25.00 | 2,725,926 | +0.10(+0.42%) |
Sep 10, 2003 | 25.39 | 25.39 | 24.90 | 24.90 | 3,501,906 | -0.48(-1.91%) |
Sep 09, 2003 | 25.50 | 25.55 | 25.24 | 25.38 | 2,376,782 | -0.33(-1.28%) |
Sep 08, 2003 | 25.75 | 25.94 | 25.71 | 25.71 | 1,982,284 | +0.00(+0.00%) |
Sep 05, 2003 | 25.84 | 26.22 | 25.67 | 25.71 | 3,789,192 | -0.05(-0.20%) |
Sep 04, 2003 | 26.02 | 26.21 | 25.66 | 25.76 | 3,212,742 | -0.27(-1.03%) |
Sep 03, 2003 | 26.08 | 26.25 | 25.71 | 26.03 | 4,322,301 | +0.45(+1.78%) |