Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2003 | 21.20 | 21.20 | 21.03 | 21.07 | 8,211,670 | -0.05(-0.22%) |
Nov 26, 2003 | 20.89 | 21.17 | 20.86 | 21.11 | 17,239,662 | +0.27(+1.28%) |
Nov 25, 2003 | 20.66 | 20.92 | 20.64 | 20.85 | 16,804,954 | +0.15(+0.73%) |
Nov 24, 2003 | 20.65 | 20.81 | 20.60 | 20.70 | 23,451,680 | +0.13(+0.62%) |
Nov 21, 2003 | 20.74 | 20.78 | 20.46 | 20.57 | 27,727,616 | +0.02(+0.08%) |
Nov 20, 2003 | 20.52 | 21.13 | 20.43 | 20.55 | 17,574,026 | -0.08(-0.37%) |
Nov 19, 2003 | 20.41 | 20.71 | 20.40 | 20.63 | 24,913,704 | +0.17(+0.83%) |
Nov 18, 2003 | 20.69 | 20.78 | 20.45 | 20.46 | 21,523,848 | -0.26(-1.26%) |
Nov 17, 2003 | 20.67 | 20.81 | 20.59 | 20.72 | 17,974,540 | -0.23(-1.11%) |
Nov 14, 2003 | 21.16 | 21.23 | 20.60 | 20.95 | 31,380,188 | -0.15(-0.72%) |
Nov 13, 2003 | 20.95 | 21.15 | 20.89 | 21.10 | 17,181,414 | +0.14(+0.67%) |
Nov 12, 2003 | 21.01 | 21.10 | 20.91 | 20.96 | 15,110,456 | -0.02(-0.08%) |
Nov 11, 2003 | 21.02 | 21.11 | 20.93 | 20.98 | 17,904,266 | +0.17(+0.81%) |
Nov 10, 2003 | 20.70 | 20.86 | 20.63 | 20.81 | 16,303,237 | +0.12(+0.56%) |
Nov 07, 2003 | 20.89 | 20.91 | 20.66 | 20.70 | 23,518,002 | -0.21(-1.00%) |
Nov 06, 2003 | 20.89 | 20.98 | 20.81 | 20.91 | 20,834,330 | -0.06(-0.31%) |
Nov 05, 2003 | 21.09 | 21.17 | 20.91 | 20.97 | 21,367,318 | -0.17(-0.80%) |
Nov 04, 2003 | 21.25 | 21.36 | 21.07 | 21.14 | 26,280,540 | -0.21(-0.98%) |
Nov 03, 2003 | 21.49 | 21.53 | 21.27 | 21.35 | 20,406,324 | +0.06(+0.27%) |
Oct 31, 2003 | 21.21 | 21.43 | 21.21 | 21.29 | 28,703,732 | +0.16(+0.77%) |
Oct 30, 2003 | 21.71 | 21.79 | 21.02 | 21.13 | 44,644,084 | -0.88(-3.99%) |
Oct 29, 2003 | 22.12 | 22.19 | 21.54 | 22.01 | 16,163,891 | -0.11(-0.50%) |
Oct 28, 2003 | 22.10 | 22.20 | 21.89 | 22.12 | 20,922,130 | +0.15(+0.69%) |
Oct 27, 2003 | 22.01 | 22.16 | 21.91 | 21.96 | 12,821,456 | -0.06(-0.29%) |
Oct 24, 2003 | 21.60 | 22.03 | 21.60 | 22.03 | 16,074,544 | +0.15(+0.66%) |
Oct 23, 2003 | 21.59 | 21.88 | 21.50 | 21.88 | 19,852,544 | +0.15(+0.67%) |
Oct 22, 2003 | 22.00 | 22.10 | 21.68 | 21.74 | 36,778,460 | -0.58(-2.61%) |
Oct 21, 2003 | 22.48 | 22.52 | 22.27 | 22.32 | 20,599,794 | -0.16(-0.70%) |
Oct 20, 2003 | 22.50 | 22.58 | 22.31 | 22.48 | 14,016,815 | -0.02(-0.10%) |
Oct 17, 2003 | 22.65 | 22.65 | 22.42 | 22.50 | 16,540,007 | -0.15(-0.64%) |
Oct 16, 2003 | 22.40 | 22.66 | 22.40 | 22.65 | 14,563,378 | +0.24(+1.09%) |
Oct 15, 2003 | 22.55 | 22.64 | 22.29 | 22.40 | 16,104,097 | -0.15(-0.65%) |
Oct 14, 2003 | 22.38 | 22.55 | 22.23 | 22.55 | 13,578,843 | +0.15(+0.68%) |
Oct 13, 2003 | 22.33 | 22.54 | 22.33 | 22.40 | 15,051,006 | +0.10(+0.47%) |
Oct 10, 2003 | 22.17 | 22.37 | 22.15 | 22.29 | 14,139,152 | +0.20(+0.92%) |
Oct 09, 2003 | 22.26 | 22.35 | 22.02 | 22.09 | 19,220,414 | -0.05(-0.24%) |
Oct 08, 2003 | 22.27 | 22.33 | 22.01 | 22.14 | 14,029,874 | -0.17(-0.78%) |
Oct 07, 2003 | 21.99 | 22.34 | 21.96 | 22.31 | 15,648,428 | +0.15(+0.66%) |
Oct 06, 2003 | 22.03 | 22.21 | 22.01 | 22.17 | 12,420,941 | +0.20(+0.90%) |
Oct 03, 2003 | 22.06 | 22.25 | 21.97 | 21.97 | 19,558,730 | +0.11(+0.51%) |
Oct 02, 2003 | 21.74 | 21.92 | 21.54 | 21.86 | 15,389,665 | +0.12(+0.56%) |
Oct 01, 2003 | 21.49 | 21.74 | 21.30 | 21.74 | 23,197,384 | +0.44(+2.05%) |
Sep 30, 2003 | 21.40 | 21.52 | 21.19 | 21.30 | 20,313,024 | -0.24(-1.13%) |
Sep 29, 2003 | 21.41 | 21.57 | 21.31 | 21.55 | 15,143,102 | +0.14(+0.65%) |
Sep 26, 2003 | 21.53 | 21.53 | 21.27 | 21.41 | 15,657,190 | -0.22(-1.00%) |
Sep 25, 2003 | 21.59 | 21.79 | 21.53 | 21.62 | 19,800,138 | +0.15(+0.68%) |
Sep 24, 2003 | 21.76 | 21.82 | 21.44 | 21.48 | 20,177,286 | -0.09(-0.43%) |
Sep 23, 2003 | 21.42 | 21.59 | 21.39 | 21.57 | 16,436,227 | +0.20(+0.93%) |
Sep 22, 2003 | 21.33 | 21.42 | 21.16 | 21.37 | 20,229,864 | -0.16(-0.73%) |
Sep 19, 2003 | 21.45 | 21.63 | 21.42 | 21.53 | 29,007,684 | -0.05(-0.24%) |
Sep 18, 2003 | 21.39 | 21.62 | 21.39 | 21.58 | 18,599,110 | +0.14(+0.65%) |
Sep 17, 2003 | 21.85 | 21.85 | 21.42 | 21.44 | 25,024,872 | -0.51(-2.31%) |
Sep 16, 2003 | 21.75 | 21.95 | 21.69 | 21.95 | 15,984,853 | +0.12(+0.53%) |
Sep 15, 2003 | 21.94 | 21.98 | 21.80 | 21.83 | 13,731,077 | -0.13(-0.58%) |
Sep 12, 2003 | 22.12 | 22.16 | 21.87 | 21.96 | 21,345,326 | -0.16(-0.71%) |
Sep 11, 2003 | 22.17 | 22.32 | 22.08 | 22.12 | 16,453,753 | +0.00(+0.00%) |
Sep 10, 2003 | 22.17 | 22.23 | 22.00 | 22.12 | 15,685,369 | -0.06(-0.29%) |
Sep 09, 2003 | 22.26 | 22.35 | 22.00 | 22.18 | 16,063,032 | -0.21(-0.94%) |
Sep 08, 2003 | 22.17 | 22.41 | 22.06 | 22.39 | 14,230,217 | +0.29(+1.32%) |
Sep 05, 2003 | 22.12 | 22.19 | 21.99 | 22.10 | 14,962,690 | -0.11(-0.50%) |
Sep 04, 2003 | 22.12 | 22.26 | 22.10 | 22.21 | 17,940,176 | +0.05(+0.21%) |
Sep 03, 2003 | 22.10 | 22.23 | 22.06 | 22.16 | 19,397,218 | +0.06(+0.29%) |