Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2003 | 23.12 | 23.28 | 22.95 | 23.17 | 473,560 | +0.05(+0.22%) |
Nov 26, 2003 | 23.04 | 23.19 | 22.78 | 23.12 | 1,446,450 | +0.34(+1.48%) |
Nov 25, 2003 | 22.70 | 22.98 | 22.70 | 22.78 | 1,989,596 | +0.01(+0.04%) |
Nov 24, 2003 | 22.53 | 22.78 | 22.53 | 22.77 | 2,059,894 | +0.51(+2.31%) |
Nov 21, 2003 | 22.42 | 22.55 | 22.04 | 22.26 | 1,894,480 | -0.16(-0.71%) |
Nov 20, 2003 | 22.53 | 23.12 | 22.36 | 22.42 | 2,452,945 | -0.56(-2.45%) |
Nov 19, 2003 | 22.53 | 22.98 | 21.73 | 22.98 | 5,528,360 | -0.41(-1.76%) |
Nov 18, 2003 | 23.83 | 24.19 | 23.13 | 23.39 | 1,539,666 | -0.28(-1.17%) |
Nov 17, 2003 | 23.44 | 24.30 | 22.82 | 23.67 | 3,192,379 | -0.62(-2.57%) |
Nov 14, 2003 | 25.35 | 25.56 | 24.30 | 24.30 | 2,449,858 | -1.17(-4.60%) |
Nov 13, 2003 | 24.85 | 25.84 | 24.85 | 25.47 | 1,197,201 | -0.18(-0.69%) |
Nov 12, 2003 | 25.34 | 25.83 | 25.34 | 25.64 | 1,906,355 | +0.66(+2.63%) |
Nov 11, 2003 | 25.26 | 25.26 | 24.86 | 24.99 | 1,332,810 | -0.43(-1.69%) |
Nov 10, 2003 | 26.13 | 26.15 | 25.39 | 25.42 | 1,772,528 | -0.82(-3.11%) |
Nov 07, 2003 | 26.14 | 26.66 | 26.02 | 26.23 | 2,164,272 | +0.19(+0.71%) |
Nov 06, 2003 | 25.36 | 26.19 | 24.97 | 26.05 | 3,480,102 | +0.68(+2.69%) |
Nov 05, 2003 | 23.24 | 25.43 | 24.63 | 25.36 | 3,238,690 | +0.01(+0.03%) |
Nov 04, 2003 | 23.24 | 25.58 | 23.24 | 25.36 | 4,223,217 | +1.31(+5.43%) |
Nov 03, 2003 | 23.45 | 24.18 | 23.58 | 24.05 | 1,189,250 | +0.60(+2.55%) |
Oct 31, 2003 | 24.03 | 24.08 | 23.45 | 23.45 | 1,278,068 | -0.42(-1.76%) |
Oct 30, 2003 | 24.41 | 24.41 | 23.83 | 23.87 | 1,749,016 | -0.06(-0.25%) |
Oct 29, 2003 | 23.54 | 23.94 | 23.44 | 23.93 | 2,140,761 | +0.29(+1.21%) |
Oct 28, 2003 | 22.83 | 23.73 | 22.83 | 23.65 | 1,773,240 | +1.06(+4.70%) |
Oct 27, 2003 | 22.50 | 22.91 | 22.44 | 22.59 | 1,231,638 | +0.34(+1.51%) |
Oct 24, 2003 | 22.49 | 22.61 | 21.90 | 22.25 | 1,529,454 | -0.45(-2.00%) |
Oct 23, 2003 | 22.96 | 23.03 | 22.46 | 22.70 | 1,746,404 | -0.69(-2.95%) |
Oct 22, 2003 | 24.26 | 24.26 | 23.04 | 23.39 | 1,326,397 | -0.87(-3.58%) |
Oct 21, 2003 | 24.17 | 24.38 | 23.24 | 24.26 | 2,383,478 | +1.02(+4.38%) |
Oct 20, 2003 | 23.24 | 23.39 | 23.01 | 23.24 | 794,888 | +0.13(+0.58%) |
Oct 17, 2003 | 23.61 | 23.82 | 22.90 | 23.11 | 1,023,000 | -0.51(-2.14%) |
Oct 16, 2003 | 23.93 | 23.96 | 23.49 | 23.61 | 980,133 | -0.32(-1.34%) |
Oct 15, 2003 | 24.59 | 24.62 | 23.84 | 23.93 | 1,181,527 | -0.32(-1.32%) |
Oct 14, 2003 | 23.75 | 24.30 | 23.59 | 24.25 | 1,395,389 | +0.53(+2.24%) |
Oct 13, 2003 | 23.70 | 23.84 | 23.64 | 23.72 | 537,683 | +0.23(+0.97%) |
Oct 10, 2003 | 23.69 | 23.87 | 23.30 | 23.50 | 912,922 | -0.09(-0.39%) |
Oct 09, 2003 | 23.18 | 23.96 | 23.18 | 23.59 | 2,299,168 | +0.85(+3.74%) |
Oct 08, 2003 | 23.71 | 23.76 | 22.56 | 22.74 | 2,224,358 | -0.98(-4.12%) |
Oct 07, 2003 | 23.93 | 23.80 | 23.34 | 23.71 | 1,640,244 | -0.22(-0.91%) |
Oct 06, 2003 | 23.24 | 24.01 | 23.24 | 23.93 | 1,698,193 | +0.76(+3.27%) |
Oct 03, 2003 | 23.13 | 23.68 | 23.08 | 23.18 | 2,053,957 | +0.76(+3.38%) |
Oct 02, 2003 | 22.19 | 22.43 | 22.08 | 22.42 | 1,652,475 | +0.40(+1.84%) |
Oct 01, 2003 | 22.40 | 22.52 | 21.75 | 22.01 | 1,637,513 | +0.08(+0.35%) |
Sep 30, 2003 | 21.77 | 22.15 | 21.58 | 21.94 | 1,991,496 | +0.13(+0.62%) |
Sep 29, 2003 | 21.84 | 22.06 | 21.57 | 21.80 | 1,687,505 | +0.33(+1.53%) |
Sep 26, 2003 | 22.11 | 22.22 | 21.42 | 21.47 | 1,803,996 | -0.74(-3.34%) |
Sep 25, 2003 | 22.74 | 22.78 | 22.21 | 22.22 | 3,065,083 | -0.10(-0.45%) |
Sep 24, 2003 | 23.98 | 23.98 | 22.27 | 22.32 | 3,135,143 | -1.65(-6.89%) |
Sep 23, 2003 | 24.00 | 24.00 | 23.83 | 23.97 | 1,980,453 | +0.18(+0.74%) |
Sep 22, 2003 | 24.68 | 24.68 | 23.79 | 23.79 | 1,908,730 | -0.89(-3.62%) |
Sep 19, 2003 | 24.37 | 25.26 | 24.30 | 24.68 | 3,542,206 | -0.12(-0.48%) |
Sep 18, 2003 | 24.43 | 24.83 | 24.24 | 24.80 | 2,424,208 | +0.21(+0.86%) |
Sep 17, 2003 | 24.42 | 24.67 | 24.25 | 24.59 | 1,524,348 | +0.00(+0.00%) |
Sep 16, 2003 | 23.79 | 24.67 | 23.87 | 24.59 | 1,557,716 | +0.80(+3.36%) |
Sep 15, 2003 | 23.66 | 24.00 | 23.43 | 23.79 | 936,434 | +0.13(+0.53%) |
Sep 12, 2003 | 23.71 | 23.76 | 23.33 | 23.66 | 1,052,806 | -0.08(-0.35%) |
Sep 11, 2003 | 23.24 | 23.89 | 23.18 | 23.75 | 1,002,813 | +0.53(+2.29%) |
Sep 10, 2003 | 24.14 | 24.15 | 23.16 | 23.22 | 1,249,212 | -0.95(-3.94%) |
Sep 09, 2003 | 24.49 | 24.49 | 24.00 | 24.17 | 974,077 | -0.32(-1.31%) |
Sep 08, 2003 | 24.30 | 24.75 | 24.21 | 24.49 | 1,526,723 | +0.30(+1.25%) |
Sep 05, 2003 | 23.92 | 24.91 | 23.92 | 24.19 | 1,811,714 | -0.14(-0.59%) |
Sep 04, 2003 | 24.08 | 24.50 | 23.94 | 24.33 | 1,733,104 | +0.34(+1.40%) |
Sep 03, 2003 | 24.19 | 24.80 | 23.95 | 23.99 | 2,094,687 | -0.01(-0.03%) |