Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2003 | 25.24 | 25.76 | 25.16 | 25.66 | 1,898,577 | +0.29(+1.16%) |
Nov 26, 2003 | 25.43 | 25.58 | 25.09 | 25.37 | 5,242,870 | +0.01(+0.03%) |
Nov 25, 2003 | 25.15 | 25.61 | 25.00 | 25.36 | 4,317,047 | +0.18(+0.71%) |
Nov 24, 2003 | 24.70 | 25.26 | 24.55 | 25.18 | 5,703,206 | +0.75(+3.05%) |
Nov 21, 2003 | 24.57 | 24.66 | 24.38 | 24.44 | 3,720,577 | -0.02(-0.09%) |
Nov 20, 2003 | 24.05 | 24.81 | 23.97 | 24.46 | 4,985,236 | +0.23(+0.95%) |
Nov 19, 2003 | 24.13 | 24.43 | 24.00 | 24.23 | 4,061,350 | +0.13(+0.54%) |
Nov 18, 2003 | 24.32 | 24.65 | 24.06 | 24.10 | 4,444,767 | -0.18(-0.74%) |
Nov 17, 2003 | 24.41 | 24.52 | 23.84 | 24.28 | 5,092,401 | -0.19(-0.79%) |
Nov 14, 2003 | 24.58 | 25.11 | 24.35 | 24.47 | 6,024,019 | -0.09(-0.38%) |
Nov 13, 2003 | 24.79 | 24.82 | 24.32 | 24.57 | 6,771,379 | -0.43(-1.72%) |
Nov 12, 2003 | 24.75 | 25.02 | 24.64 | 25.00 | 3,151,164 | +0.29(+1.16%) |
Nov 11, 2003 | 24.83 | 24.94 | 24.43 | 24.71 | 3,587,218 | +0.03(+0.12%) |
Nov 10, 2003 | 24.72 | 24.96 | 24.55 | 24.68 | 3,609,520 | -0.03(-0.12%) |
Nov 07, 2003 | 25.16 | 25.24 | 24.68 | 24.71 | 4,722,116 | -0.36(-1.43%) |
Nov 06, 2003 | 25.06 | 25.09 | 24.65 | 25.07 | 6,724,864 | +0.09(+0.34%) |
Nov 05, 2003 | 25.36 | 25.43 | 24.83 | 24.98 | 6,320,298 | -0.30(-1.19%) |
Nov 04, 2003 | 25.11 | 25.44 | 24.89 | 25.28 | 5,560,910 | -0.01(-0.06%) |
Nov 03, 2003 | 25.28 | 25.56 | 25.16 | 25.30 | 3,475,122 | -0.10(-0.39%) |
Oct 31, 2003 | 24.99 | 25.42 | 24.94 | 25.40 | 5,478,057 | +0.46(+1.84%) |
Oct 30, 2003 | 25.30 | 25.62 | 24.45 | 24.94 | 5,759,095 | -0.36(-1.42%) |
Oct 29, 2003 | 24.89 | 25.38 | 24.74 | 25.30 | 7,011,951 | +0.39(+1.58%) |
Oct 28, 2003 | 24.17 | 24.90 | 24.12 | 24.90 | 5,636,455 | +0.62(+2.54%) |
Oct 27, 2003 | 24.18 | 24.43 | 24.12 | 24.29 | 3,369,612 | +0.13(+0.53%) |
Oct 24, 2003 | 24.20 | 24.34 | 23.64 | 24.16 | 4,552,368 | -0.24(-1.00%) |
Oct 23, 2003 | 24.22 | 24.54 | 24.12 | 24.40 | 3,998,257 | +0.13(+0.53%) |
Oct 22, 2003 | 24.25 | 24.47 | 24.00 | 24.27 | 4,704,086 | -0.02(-0.09%) |
Oct 21, 2003 | 23.99 | 24.43 | 23.88 | 24.30 | 5,182,036 | +0.33(+1.37%) |
Oct 20, 2003 | 23.89 | 24.00 | 23.58 | 23.97 | 3,671,631 | +0.10(+0.42%) |
Oct 17, 2003 | 24.19 | 24.57 | 23.86 | 23.87 | 3,670,572 | -0.43(-1.77%) |
Oct 16, 2003 | 24.25 | 24.42 | 24.21 | 24.30 | 3,983,229 | +0.19(+0.80%) |
Oct 15, 2003 | 24.08 | 24.30 | 23.77 | 24.10 | 4,980,472 | +0.12(+0.51%) |
Oct 14, 2003 | 23.56 | 24.07 | 23.54 | 23.98 | 4,296,734 | +0.09(+0.36%) |
Oct 13, 2003 | 23.64 | 23.96 | 23.61 | 23.89 | 4,187,098 | +0.34(+1.46%) |
Oct 10, 2003 | 23.68 | 23.87 | 23.54 | 23.55 | 5,167,231 | -0.09(-0.36%) |
Oct 09, 2003 | 23.93 | 24.07 | 23.51 | 23.64 | 7,548,739 | +0.04(+0.18%) |
Oct 08, 2003 | 24.47 | 24.57 | 23.22 | 23.59 | 19,406,456 | -0.29(-1.23%) |
Oct 07, 2003 | 23.45 | 24.02 | 23.25 | 23.89 | 7,271,074 | +0.21(+0.91%) |
Oct 06, 2003 | 23.21 | 23.68 | 23.07 | 23.67 | 5,273,731 | +0.56(+2.42%) |
Oct 03, 2003 | 23.29 | 23.49 | 23.06 | 23.11 | 6,643,273 | +0.23(+1.00%) |
Oct 02, 2003 | 23.11 | 23.19 | 22.61 | 22.88 | 6,187,952 | -0.26(-1.11%) |
Oct 01, 2003 | 22.32 | 23.18 | 22.28 | 23.14 | 6,435,732 | +0.82(+3.69%) |
Sep 30, 2003 | 22.35 | 22.49 | 22.05 | 22.32 | 5,276,206 | -0.15(-0.67%) |
Sep 29, 2003 | 22.32 | 22.79 | 22.18 | 22.47 | 6,929,261 | +0.11(+0.51%) |
Sep 26, 2003 | 22.61 | 22.67 | 22.30 | 22.35 | 5,922,981 | -0.43(-1.89%) |
Sep 25, 2003 | 22.92 | 23.18 | 22.72 | 22.78 | 4,907,303 | -0.14(-0.63%) |
Sep 24, 2003 | 23.46 | 23.51 | 22.80 | 22.93 | 6,134,110 | -0.57(-2.42%) |
Sep 23, 2003 | 23.32 | 23.56 | 23.10 | 23.49 | 5,633,587 | +0.37(+1.62%) |
Sep 22, 2003 | 23.13 | 23.37 | 22.94 | 23.12 | 7,258,023 | -0.22(-0.95%) |
Sep 19, 2003 | 23.26 | 23.68 | 23.00 | 23.34 | 14,831,317 | +0.59(+2.61%) |
Sep 18, 2003 | 22.65 | 22.86 | 22.46 | 22.75 | 6,214,333 | +0.16(+0.70%) |
Sep 17, 2003 | 22.39 | 22.81 | 22.17 | 22.59 | 9,443,278 | +0.39(+1.78%) |
Sep 16, 2003 | 22.25 | 22.28 | 22.00 | 22.20 | 9,767,566 | +0.05(+0.23%) |
Sep 15, 2003 | 22.46 | 22.62 | 22.06 | 22.15 | 8,358,152 | -0.34(-1.53%) |
Sep 12, 2003 | 22.50 | 22.63 | 22.15 | 22.49 | 7,543,175 | -0.17(-0.76%) |
Sep 11, 2003 | 22.22 | 22.91 | 22.16 | 22.66 | 8,346,986 | +0.66(+3.00%) |
Sep 10, 2003 | 22.12 | 22.53 | 21.96 | 22.00 | 6,462,588 | -0.22(-1.00%) |
Sep 09, 2003 | 22.73 | 22.73 | 22.07 | 22.22 | 15,993,447 | -0.54(-2.36%) |
Sep 08, 2003 | 23.11 | 23.14 | 22.57 | 22.76 | 11,949,968 | -0.31(-1.34%) |
Sep 05, 2003 | 23.53 | 23.53 | 23.01 | 23.07 | 6,551,218 | -0.44(-1.89%) |
Sep 04, 2003 | 24.02 | 24.10 | 23.29 | 23.51 | 11,108,053 | -0.32(-1.32%) |
Sep 03, 2003 | 23.87 | 23.87 | 23.54 | 23.83 | 9,939,673 | +0.09(+0.39%) |