Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2003 | 21.19 | 21.20 | 21.02 | 21.06 | 8,213,844 | -0.05(-0.22%) |
Nov 26, 2003 | 20.89 | 21.17 | 20.85 | 21.11 | 17,244,228 | +0.27(+1.28%) |
Nov 25, 2003 | 20.66 | 20.92 | 20.63 | 20.84 | 16,809,404 | +0.15(+0.73%) |
Nov 24, 2003 | 20.64 | 20.81 | 20.60 | 20.69 | 23,457,890 | +0.13(+0.62%) |
Nov 21, 2003 | 20.74 | 20.77 | 20.46 | 20.56 | 27,734,960 | +0.02(+0.09%) |
Nov 20, 2003 | 20.51 | 21.12 | 20.43 | 20.55 | 17,578,680 | -0.08(-0.37%) |
Nov 19, 2003 | 20.40 | 20.70 | 20.39 | 20.62 | 24,920,302 | +0.17(+0.83%) |
Nov 18, 2003 | 20.68 | 20.77 | 20.45 | 20.45 | 21,529,546 | -0.26(-1.26%) |
Nov 17, 2003 | 20.67 | 20.81 | 20.58 | 20.71 | 17,979,300 | -0.23(-1.11%) |
Nov 14, 2003 | 21.15 | 21.22 | 20.60 | 20.95 | 31,388,498 | -0.15(-0.72%) |
Nov 13, 2003 | 20.94 | 21.14 | 20.89 | 21.10 | 17,185,964 | +0.14(+0.67%) |
Nov 12, 2003 | 21.00 | 21.09 | 20.90 | 20.96 | 15,114,457 | -0.02(-0.08%) |
Nov 11, 2003 | 21.02 | 21.11 | 20.92 | 20.98 | 17,909,006 | +0.17(+0.81%) |
Nov 10, 2003 | 20.69 | 20.86 | 20.63 | 20.81 | 16,307,555 | +0.12(+0.56%) |
Nov 07, 2003 | 20.89 | 20.91 | 20.65 | 20.69 | 23,524,230 | -0.21(-1.00%) |
Nov 06, 2003 | 20.89 | 20.98 | 20.80 | 20.90 | 20,839,846 | -0.06(-0.31%) |
Nov 05, 2003 | 21.09 | 21.16 | 20.91 | 20.96 | 21,372,976 | -0.17(-0.80%) |
Nov 04, 2003 | 21.25 | 21.35 | 21.06 | 21.13 | 26,287,500 | -0.21(-0.98%) |
Nov 03, 2003 | 21.48 | 21.52 | 21.27 | 21.34 | 20,411,728 | +0.06(+0.27%) |
Oct 31, 2003 | 21.21 | 21.42 | 21.20 | 21.28 | 28,711,334 | +0.16(+0.77%) |
Oct 30, 2003 | 21.71 | 21.78 | 21.02 | 21.12 | 44,655,904 | -0.88(-3.99%) |
Oct 29, 2003 | 22.11 | 22.19 | 21.53 | 22.00 | 16,168,171 | -0.11(-0.50%) |
Oct 28, 2003 | 22.10 | 22.20 | 21.89 | 22.11 | 20,927,670 | +0.15(+0.69%) |
Oct 27, 2003 | 22.00 | 22.15 | 21.90 | 21.96 | 12,824,852 | -0.06(-0.29%) |
Oct 24, 2003 | 21.60 | 22.02 | 21.60 | 22.02 | 16,078,800 | +0.15(+0.67%) |
Oct 23, 2003 | 21.59 | 21.88 | 21.50 | 21.88 | 19,857,802 | +0.15(+0.67%) |
Oct 22, 2003 | 21.99 | 22.10 | 21.67 | 21.73 | 36,788,200 | -0.58(-2.61%) |
Oct 21, 2003 | 22.48 | 22.51 | 22.27 | 22.31 | 20,605,248 | -0.16(-0.70%) |
Oct 20, 2003 | 22.49 | 22.57 | 22.30 | 22.47 | 14,020,527 | -0.02(-0.10%) |
Oct 17, 2003 | 22.64 | 22.64 | 22.41 | 22.49 | 16,544,387 | -0.15(-0.64%) |
Oct 16, 2003 | 22.40 | 22.65 | 22.40 | 22.64 | 14,567,234 | +0.24(+1.09%) |
Oct 15, 2003 | 22.55 | 22.63 | 22.28 | 22.40 | 16,108,361 | -0.15(-0.65%) |
Oct 14, 2003 | 22.37 | 22.55 | 22.23 | 22.54 | 13,582,439 | +0.15(+0.68%) |
Oct 13, 2003 | 22.33 | 22.53 | 22.32 | 22.39 | 15,054,991 | +0.10(+0.47%) |
Oct 10, 2003 | 22.17 | 22.36 | 22.14 | 22.28 | 14,142,896 | +0.20(+0.92%) |
Oct 09, 2003 | 22.26 | 22.34 | 22.02 | 22.08 | 19,225,504 | -0.05(-0.24%) |
Oct 08, 2003 | 22.27 | 22.32 | 22.00 | 22.13 | 14,033,589 | -0.17(-0.78%) |
Oct 07, 2003 | 21.99 | 22.34 | 21.96 | 22.31 | 15,652,571 | +0.15(+0.66%) |
Oct 06, 2003 | 22.03 | 22.21 | 22.01 | 22.16 | 12,424,231 | +0.20(+0.90%) |
Oct 03, 2003 | 22.05 | 22.24 | 21.96 | 21.96 | 19,563,910 | +0.11(+0.51%) |
Oct 02, 2003 | 21.73 | 21.92 | 21.53 | 21.85 | 15,393,740 | +0.12(+0.56%) |
Oct 01, 2003 | 21.48 | 21.73 | 21.30 | 21.73 | 23,203,526 | +0.44(+2.05%) |
Sep 30, 2003 | 21.39 | 21.51 | 21.18 | 21.30 | 20,318,404 | -0.24(-1.13%) |
Sep 29, 2003 | 21.40 | 21.57 | 21.30 | 21.54 | 15,147,112 | +0.14(+0.65%) |
Sep 26, 2003 | 21.53 | 21.53 | 21.27 | 21.40 | 15,661,337 | -0.22(-1.00%) |
Sep 25, 2003 | 21.59 | 21.78 | 21.53 | 21.62 | 19,805,382 | +0.15(+0.68%) |
Sep 24, 2003 | 21.75 | 21.81 | 21.43 | 21.47 | 20,182,630 | -0.09(-0.43%) |
Sep 23, 2003 | 21.41 | 21.59 | 21.38 | 21.56 | 16,440,579 | +0.20(+0.93%) |
Sep 22, 2003 | 21.32 | 21.41 | 21.15 | 21.37 | 20,235,220 | -0.16(-0.73%) |
Sep 19, 2003 | 21.44 | 21.62 | 21.42 | 21.52 | 29,015,366 | -0.05(-0.24%) |
Sep 18, 2003 | 21.38 | 21.61 | 21.38 | 21.57 | 18,604,036 | +0.14(+0.65%) |
Sep 17, 2003 | 21.85 | 21.85 | 21.42 | 21.44 | 25,031,500 | -0.51(-2.31%) |
Sep 16, 2003 | 21.74 | 21.94 | 21.69 | 21.94 | 15,989,086 | +0.12(+0.53%) |
Sep 15, 2003 | 21.94 | 21.98 | 21.80 | 21.83 | 13,734,713 | -0.13(-0.58%) |
Sep 12, 2003 | 22.11 | 22.15 | 21.86 | 21.95 | 21,350,978 | -0.16(-0.71%) |
Sep 11, 2003 | 22.17 | 22.31 | 22.08 | 22.11 | 16,458,110 | +0.00(+0.00%) |
Sep 10, 2003 | 22.17 | 22.23 | 21.99 | 22.11 | 15,689,523 | -0.06(-0.29%) |
Sep 09, 2003 | 22.26 | 22.34 | 21.99 | 22.17 | 16,067,285 | -0.21(-0.94%) |
Sep 08, 2003 | 22.17 | 22.40 | 22.05 | 22.38 | 14,233,985 | +0.29(+1.32%) |
Sep 05, 2003 | 22.11 | 22.19 | 21.98 | 22.09 | 14,966,652 | -0.11(-0.50%) |
Sep 04, 2003 | 22.11 | 22.26 | 22.09 | 22.20 | 17,944,926 | +0.05(+0.21%) |
Sep 03, 2003 | 22.10 | 22.23 | 22.05 | 22.16 | 19,402,356 | +0.06(+0.29%) |