Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2003 | 24.73 | 25.24 | 24.65 | 25.15 | 1,937,547 | +0.29(+1.16%) |
Nov 26, 2003 | 24.92 | 25.06 | 24.59 | 24.86 | 5,350,485 | +0.01(+0.03%) |
Nov 25, 2003 | 24.64 | 25.10 | 24.49 | 24.85 | 4,405,659 | +0.18(+0.71%) |
Nov 24, 2003 | 24.21 | 24.75 | 24.06 | 24.68 | 5,820,271 | +0.73(+3.05%) |
Nov 21, 2003 | 24.08 | 24.16 | 23.89 | 23.95 | 3,796,946 | -0.02(-0.09%) |
Nov 20, 2003 | 23.57 | 24.31 | 23.48 | 23.97 | 5,087,563 | +0.22(+0.95%) |
Nov 19, 2003 | 23.64 | 23.94 | 23.52 | 23.74 | 4,144,714 | +0.13(+0.54%) |
Nov 18, 2003 | 23.83 | 24.16 | 23.57 | 23.62 | 4,536,001 | -0.18(-0.74%) |
Nov 17, 2003 | 23.92 | 24.03 | 23.36 | 23.79 | 5,196,928 | -0.19(-0.79%) |
Nov 14, 2003 | 24.09 | 24.61 | 23.86 | 23.98 | 6,147,668 | -0.09(-0.38%) |
Nov 13, 2003 | 24.29 | 24.32 | 23.83 | 24.07 | 6,910,369 | -0.42(-1.72%) |
Nov 12, 2003 | 24.26 | 24.52 | 24.14 | 24.49 | 3,215,845 | +0.28(+1.16%) |
Nov 11, 2003 | 24.33 | 24.44 | 23.94 | 24.21 | 3,660,849 | +0.03(+0.12%) |
Nov 10, 2003 | 24.22 | 24.46 | 24.05 | 24.19 | 3,683,609 | -0.03(-0.12%) |
Nov 07, 2003 | 24.66 | 24.73 | 24.19 | 24.21 | 4,819,043 | -0.35(-1.43%) |
Nov 06, 2003 | 24.56 | 24.59 | 24.15 | 24.56 | 6,862,899 | +0.08(+0.34%) |
Nov 05, 2003 | 24.85 | 24.92 | 24.33 | 24.48 | 6,450,029 | -0.29(-1.19%) |
Nov 04, 2003 | 24.61 | 24.93 | 24.39 | 24.78 | 5,675,054 | -0.01(-0.06%) |
Nov 03, 2003 | 24.78 | 25.05 | 24.66 | 24.79 | 3,546,453 | -0.10(-0.39%) |
Oct 31, 2003 | 24.49 | 24.91 | 24.44 | 24.89 | 5,590,500 | +0.45(+1.84%) |
Oct 30, 2003 | 24.79 | 25.11 | 23.95 | 24.44 | 5,877,307 | -0.35(-1.42%) |
Oct 29, 2003 | 24.39 | 24.87 | 24.24 | 24.79 | 7,155,879 | +0.39(+1.58%) |
Oct 28, 2003 | 23.68 | 24.40 | 23.63 | 24.40 | 5,752,149 | +0.60(+2.54%) |
Oct 27, 2003 | 23.69 | 23.94 | 23.64 | 23.80 | 3,438,777 | +0.13(+0.53%) |
Oct 24, 2003 | 23.72 | 23.85 | 23.17 | 23.67 | 4,645,811 | -0.24(-1.00%) |
Oct 23, 2003 | 23.73 | 24.05 | 23.63 | 23.91 | 4,080,325 | +0.13(+0.53%) |
Oct 22, 2003 | 23.76 | 23.98 | 23.52 | 23.79 | 4,800,643 | -0.02(-0.09%) |
Oct 21, 2003 | 23.50 | 23.94 | 23.40 | 23.81 | 5,288,403 | +0.32(+1.38%) |
Oct 20, 2003 | 23.41 | 23.52 | 23.10 | 23.48 | 3,746,995 | +0.10(+0.42%) |
Oct 17, 2003 | 23.71 | 24.08 | 23.38 | 23.39 | 3,745,914 | -0.42(-1.77%) |
Oct 16, 2003 | 23.76 | 23.93 | 23.72 | 23.81 | 4,064,989 | +0.19(+0.80%) |
Oct 15, 2003 | 23.60 | 23.81 | 23.29 | 23.62 | 5,082,701 | +0.12(+0.51%) |
Oct 14, 2003 | 23.09 | 23.58 | 23.07 | 23.50 | 4,384,930 | +0.08(+0.36%) |
Oct 13, 2003 | 23.17 | 23.48 | 23.14 | 23.41 | 4,273,043 | +0.34(+1.46%) |
Oct 10, 2003 | 23.20 | 23.39 | 23.07 | 23.08 | 5,273,294 | -0.08(-0.36%) |
Oct 09, 2003 | 23.45 | 23.58 | 23.04 | 23.16 | 7,703,685 | +0.04(+0.18%) |
Oct 08, 2003 | 23.98 | 24.08 | 22.75 | 23.12 | 19,804,794 | -0.29(-1.23%) |
Oct 07, 2003 | 22.98 | 23.54 | 22.78 | 23.41 | 7,420,321 | +0.21(+0.91%) |
Oct 06, 2003 | 22.75 | 23.20 | 22.61 | 23.20 | 5,381,980 | +0.55(+2.42%) |
Oct 03, 2003 | 22.82 | 23.01 | 22.59 | 22.65 | 6,779,633 | +0.22(+1.00%) |
Oct 02, 2003 | 22.64 | 22.73 | 22.16 | 22.42 | 6,314,967 | -0.25(-1.11%) |
Oct 01, 2003 | 21.87 | 22.71 | 21.83 | 22.68 | 6,567,833 | +0.81(+3.69%) |
Sep 30, 2003 | 21.90 | 22.04 | 21.60 | 21.87 | 5,384,505 | -0.15(-0.67%) |
Sep 29, 2003 | 21.87 | 22.33 | 21.74 | 22.02 | 7,071,492 | +0.11(+0.51%) |
Sep 26, 2003 | 22.16 | 22.22 | 21.85 | 21.90 | 6,044,556 | -0.42(-1.89%) |
Sep 25, 2003 | 22.46 | 22.71 | 22.26 | 22.33 | 5,008,030 | -0.14(-0.63%) |
Sep 24, 2003 | 22.99 | 23.03 | 22.34 | 22.47 | 6,260,019 | -0.56(-2.42%) |
Sep 23, 2003 | 22.85 | 23.09 | 22.63 | 23.02 | 5,749,222 | +0.37(+1.62%) |
Sep 22, 2003 | 22.66 | 22.90 | 22.48 | 22.66 | 7,407,001 | -0.22(-0.95%) |
Sep 19, 2003 | 22.80 | 23.20 | 22.54 | 22.87 | 15,135,746 | +0.58(+2.61%) |
Sep 18, 2003 | 22.20 | 22.40 | 22.01 | 22.29 | 6,341,889 | +0.15(+0.70%) |
Sep 17, 2003 | 21.94 | 22.35 | 21.72 | 22.14 | 9,637,112 | +0.39(+1.78%) |
Sep 16, 2003 | 21.80 | 21.83 | 21.55 | 21.75 | 9,968,056 | +0.05(+0.23%) |
Sep 15, 2003 | 22.01 | 22.16 | 21.62 | 21.70 | 8,529,712 | -0.34(-1.53%) |
Sep 12, 2003 | 22.05 | 22.18 | 21.71 | 22.04 | 7,698,007 | -0.17(-0.76%) |
Sep 11, 2003 | 21.78 | 22.45 | 21.71 | 22.21 | 8,518,317 | +0.65(+3.00%) |
Sep 10, 2003 | 21.68 | 22.08 | 21.52 | 21.56 | 6,595,239 | -0.22(-1.00%) |
Sep 09, 2003 | 22.27 | 22.27 | 21.62 | 21.78 | 16,321,730 | -0.53(-2.36%) |
Sep 08, 2003 | 22.64 | 22.68 | 22.11 | 22.30 | 12,195,254 | -0.30(-1.34%) |
Sep 05, 2003 | 23.06 | 23.06 | 22.54 | 22.61 | 6,685,689 | -0.44(-1.89%) |
Sep 04, 2003 | 23.54 | 23.62 | 22.82 | 23.04 | 11,336,058 | -0.31(-1.32%) |
Sep 03, 2003 | 23.39 | 23.39 | 23.06 | 23.35 | 10,143,696 | +0.09(+0.39%) |