Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2003 | 29.09 | 29.13 | 28.99 | 28.99 | 840,848 | -0.10(-0.35%) |
Nov 26, 2003 | 29.11 | 29.12 | 28.81 | 29.09 | 1,968,247 | +0.09(+0.32%) |
Nov 25, 2003 | 28.73 | 29.07 | 28.71 | 28.99 | 2,519,479 | +0.01(+0.05%) |
Nov 24, 2003 | 28.84 | 29.07 | 28.80 | 28.98 | 2,675,084 | +0.25(+0.87%) |
Nov 21, 2003 | 28.66 | 28.74 | 28.51 | 28.73 | 3,383,731 | +0.06(+0.23%) |
Nov 20, 2003 | 28.54 | 28.77 | 28.41 | 28.66 | 2,771,762 | +0.09(+0.33%) |
Nov 19, 2003 | 28.50 | 28.60 | 28.50 | 28.57 | 3,048,701 | -0.02(-0.08%) |
Nov 18, 2003 | 29.07 | 29.09 | 28.54 | 28.59 | 3,592,828 | -0.53(-1.82%) |
Nov 17, 2003 | 28.99 | 29.19 | 28.85 | 29.12 | 2,972,083 | -0.22(-0.76%) |
Nov 14, 2003 | 28.88 | 29.58 | 28.88 | 29.35 | 3,886,066 | +0.45(+1.57%) |
Nov 13, 2003 | 29.04 | 29.04 | 28.75 | 28.89 | 2,340,054 | -0.15(-0.52%) |
Nov 12, 2003 | 29.22 | 29.23 | 28.96 | 29.04 | 2,070,219 | -0.17(-0.59%) |
Nov 11, 2003 | 29.08 | 29.24 | 29.05 | 29.22 | 1,937,739 | +0.14(+0.49%) |
Nov 10, 2003 | 29.16 | 29.16 | 28.90 | 29.07 | 1,994,855 | +0.01(+0.05%) |
Nov 07, 2003 | 29.29 | 29.35 | 29.04 | 29.06 | 3,437,085 | +0.00(+0.00%) |
Nov 06, 2003 | 29.06 | 29.07 | 28.88 | 29.06 | 2,466,543 | +0.04(+0.15%) |
Nov 05, 2003 | 28.89 | 29.04 | 28.71 | 29.02 | 3,832,295 | +0.11(+0.40%) |
Nov 04, 2003 | 28.78 | 28.93 | 28.59 | 28.90 | 4,007,216 | +0.02(+0.07%) |
Nov 03, 2003 | 28.35 | 28.88 | 28.32 | 28.88 | 2,996,336 | +0.52(+1.85%) |
Oct 31, 2003 | 28.41 | 28.63 | 28.36 | 28.35 | 3,357,681 | -0.05(-0.18%) |
Oct 30, 2003 | 28.89 | 28.89 | 28.35 | 28.41 | 3,898,743 | -0.48(-1.67%) |
Oct 29, 2003 | 28.53 | 28.94 | 28.39 | 28.89 | 5,713,755 | +0.34(+1.21%) |
Oct 28, 2003 | 28.46 | 28.60 | 28.21 | 28.54 | 5,349,610 | -0.06(-0.20%) |
Oct 27, 2003 | 28.79 | 28.89 | 28.26 | 28.60 | 3,871,997 | -0.19(-0.65%) |
Oct 24, 2003 | 28.71 | 28.79 | 28.05 | 28.79 | 3,091,050 | +0.08(+0.27%) |
Oct 23, 2003 | 28.60 | 28.86 | 28.42 | 28.71 | 3,453,801 | +0.00(+0.00%) |
Oct 22, 2003 | 28.89 | 28.89 | 28.63 | 28.71 | 4,191,703 | -0.19(-0.65%) |
Oct 21, 2003 | 28.89 | 29.03 | 28.61 | 28.89 | 4,690,835 | +0.09(+0.30%) |
Oct 20, 2003 | 28.76 | 28.99 | 28.66 | 28.81 | 4,194,071 | +0.06(+0.20%) |
Oct 17, 2003 | 28.68 | 28.92 | 28.62 | 28.75 | 8,730,138 | +0.10(+0.35%) |
Oct 16, 2003 | 28.12 | 28.94 | 28.56 | 28.65 | 10,177,522 | +0.53(+1.89%) |
Oct 15, 2003 | 28.23 | 28.28 | 27.84 | 28.12 | 5,571,942 | +0.34(+1.21%) |
Oct 14, 2003 | 27.21 | 27.67 | 27.08 | 27.78 | 4,576,047 | +0.54(+1.98%) |
Oct 13, 2003 | 27.24 | 28.00 | 27.21 | 27.24 | 3,326,894 | +0.00(+0.00%) |
Oct 10, 2003 | 27.47 | 27.40 | 27.24 | 27.24 | 1,466,608 | -0.23(-0.84%) |
Oct 09, 2003 | 27.67 | 27.82 | 27.33 | 27.47 | 2,706,985 | -0.01(-0.05%) |
Oct 08, 2003 | 27.24 | 27.49 | 27.15 | 27.49 | 2,578,266 | +0.21(+0.76%) |
Oct 07, 2003 | 26.96 | 27.28 | 26.85 | 27.28 | 1,912,246 | +0.16(+0.58%) |
Oct 06, 2003 | 27.01 | 27.23 | 26.83 | 27.12 | 1,579,724 | +0.10(+0.37%) |
Oct 03, 2003 | 27.13 | 27.26 | 26.83 | 27.02 | 2,962,749 | +0.19(+0.70%) |
Oct 02, 2003 | 26.78 | 26.89 | 26.68 | 26.83 | 2,917,614 | +0.06(+0.21%) |
Oct 01, 2003 | 26.29 | 26.84 | 26.24 | 26.78 | 3,546,858 | +0.55(+2.11%) |
Sep 30, 2003 | 26.32 | 26.34 | 26.02 | 26.22 | 3,459,374 | -0.06(-0.22%) |
Sep 29, 2003 | 26.20 | 26.37 | 26.13 | 26.28 | 3,350,158 | +0.08(+0.30%) |
Sep 26, 2003 | 26.20 | 26.34 | 25.97 | 26.20 | 2,405,388 | +0.01(+0.03%) |
Sep 25, 2003 | 26.49 | 26.52 | 26.19 | 26.19 | 2,460,414 | -0.15(-0.57%) |
Sep 24, 2003 | 26.88 | 26.88 | 26.34 | 26.34 | 2,846,011 | -0.54(-2.00%) |
Sep 23, 2003 | 26.68 | 26.73 | 26.68 | 26.88 | 1,752,602 | +0.17(+0.62%) |
Sep 22, 2003 | 26.78 | 26.86 | 26.59 | 26.72 | 2,427,816 | -0.19(-0.69%) |
Sep 19, 2003 | 26.63 | 26.82 | 26.33 | 26.90 | 4,385,756 | +0.38(+1.43%) |
Sep 18, 2003 | 26.16 | 26.68 | 26.09 | 26.52 | 3,988,735 | +0.37(+1.40%) |
Sep 17, 2003 | 26.38 | 26.40 | 26.15 | 26.16 | 2,316,372 | -0.30(-1.14%) |
Sep 16, 2003 | 25.53 | 26.45 | 25.56 | 26.46 | 6,928,499 | +0.93(+3.66%) |
Sep 15, 2003 | 25.59 | 25.70 | 25.04 | 25.53 | 5,587,266 | -0.31(-1.19%) |
Sep 12, 2003 | 26.06 | 26.06 | 25.66 | 25.84 | 3,975,222 | -0.42(-1.59%) |
Sep 11, 2003 | 26.60 | 26.76 | 25.99 | 26.25 | 4,516,563 | -0.32(-1.22%) |
Sep 10, 2003 | 26.56 | 26.83 | 26.50 | 26.57 | 2,792,240 | +0.07(+0.27%) |
Sep 09, 2003 | 26.52 | 26.69 | 26.45 | 26.50 | 2,904,102 | -0.12(-0.46%) |
Sep 08, 2003 | 26.43 | 26.81 | 26.42 | 26.62 | 2,691,661 | +0.21(+0.79%) |
Sep 05, 2003 | 26.24 | 26.50 | 26.24 | 26.42 | 2,519,340 | +0.00(+0.00%) |
Sep 04, 2003 | 26.19 | 26.46 | 26.19 | 26.42 | 3,085,199 | +0.15(+0.57%) |
Sep 03, 2003 | 26.06 | 26.38 | 26.02 | 26.27 | 3,160,981 | +0.30(+1.16%) |