Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2003 | 24.40 | 24.54 | 24.37 | 24.47 | 3,540,434 | -0.08(-0.31%) |
Nov 26, 2003 | 24.40 | 24.65 | 24.33 | 24.55 | 5,673,721 | -0.01(-0.06%) |
Nov 25, 2003 | 24.30 | 24.64 | 24.27 | 24.56 | 8,012,120 | +0.18(+0.74%) |
Nov 24, 2003 | 24.31 | 24.45 | 24.19 | 24.38 | 10,499,653 | +0.19(+0.77%) |
Nov 21, 2003 | 24.09 | 24.29 | 24.02 | 24.20 | 9,885,617 | +0.26(+1.07%) |
Nov 20, 2003 | 24.02 | 24.34 | 23.82 | 23.94 | 10,873,571 | -0.09(-0.37%) |
Nov 19, 2003 | 24.12 | 24.29 | 23.99 | 24.03 | 14,172,441 | -0.09(-0.37%) |
Nov 18, 2003 | 24.49 | 24.58 | 24.07 | 24.12 | 10,060,642 | -0.36(-1.47%) |
Nov 17, 2003 | 24.33 | 24.58 | 24.24 | 24.48 | 8,334,688 | -0.03(-0.14%) |
Nov 14, 2003 | 24.68 | 24.87 | 24.27 | 24.51 | 10,450,617 | -0.28(-1.12%) |
Nov 13, 2003 | 24.76 | 24.89 | 24.62 | 24.79 | 6,650,247 | -0.02(-0.08%) |
Nov 12, 2003 | 24.96 | 25.07 | 24.72 | 24.81 | 10,329,545 | -0.10(-0.42%) |
Nov 11, 2003 | 24.58 | 25.01 | 24.56 | 24.92 | 5,964,176 | +0.10(+0.42%) |
Nov 10, 2003 | 24.89 | 24.96 | 24.65 | 24.81 | 6,711,000 | -0.10(-0.42%) |
Nov 07, 2003 | 25.12 | 25.22 | 24.90 | 24.92 | 9,181,754 | -0.19(-0.74%) |
Nov 06, 2003 | 25.26 | 25.26 | 24.96 | 25.10 | 13,090,175 | -0.15(-0.60%) |
Nov 05, 2003 | 25.27 | 25.40 | 25.10 | 25.25 | 8,552,096 | -0.05(-0.19%) |
Nov 04, 2003 | 25.10 | 25.41 | 25.08 | 25.30 | 9,381,225 | -0.08(-0.30%) |
Nov 03, 2003 | 25.04 | 25.41 | 24.92 | 25.38 | 11,799,326 | +0.56(+2.26%) |
Oct 31, 2003 | 24.82 | 25.01 | 24.76 | 24.82 | 9,094,964 | +0.04(+0.17%) |
Oct 30, 2003 | 24.99 | 25.03 | 24.70 | 24.78 | 9,977,469 | -0.06(-0.25%) |
Oct 29, 2003 | 24.58 | 24.92 | 24.45 | 24.84 | 11,005,346 | +0.26(+1.07%) |
Oct 28, 2003 | 24.20 | 24.67 | 24.19 | 24.58 | 16,987,894 | +0.41(+1.72%) |
Oct 27, 2003 | 24.37 | 24.39 | 24.05 | 24.16 | 14,215,691 | +0.12(+0.52%) |
Oct 24, 2003 | 24.20 | 24.27 | 23.94 | 24.04 | 11,030,371 | -0.16(-0.66%) |
Oct 23, 2003 | 23.99 | 24.47 | 23.99 | 24.20 | 14,509,474 | +0.01(+0.06%) |
Oct 22, 2003 | 24.24 | 24.48 | 23.98 | 24.18 | 28,058,332 | -1.17(-4.61%) |
Oct 21, 2003 | 25.30 | 25.51 | 25.13 | 25.35 | 10,886,155 | +0.05(+0.19%) |
Oct 20, 2003 | 24.99 | 25.30 | 24.87 | 25.30 | 10,708,960 | +0.18(+0.72%) |
Oct 17, 2003 | 25.32 | 25.52 | 25.00 | 25.12 | 8,525,191 | -0.35(-1.36%) |
Oct 16, 2003 | 25.27 | 25.57 | 25.23 | 25.47 | 9,983,978 | +0.17(+0.66%) |
Oct 15, 2003 | 25.54 | 25.57 | 25.07 | 25.30 | 10,749,028 | -0.12(-0.49%) |
Oct 14, 2003 | 25.23 | 25.43 | 24.99 | 25.43 | 10,472,025 | +0.23(+0.93%) |
Oct 13, 2003 | 24.58 | 25.21 | 24.58 | 25.19 | 10,970,775 | +0.64(+2.59%) |
Oct 10, 2003 | 24.68 | 24.78 | 24.49 | 24.56 | 8,171,668 | -0.12(-0.50%) |
Oct 09, 2003 | 24.92 | 24.99 | 24.54 | 24.68 | 13,218,045 | +0.06(+0.25%) |
Oct 08, 2003 | 25.03 | 25.03 | 24.58 | 24.62 | 13,195,769 | -0.33(-1.33%) |
Oct 07, 2003 | 24.58 | 25.00 | 24.31 | 24.95 | 16,410,888 | +0.37(+1.52%) |
Oct 06, 2003 | 24.33 | 24.69 | 24.28 | 24.58 | 10,813,541 | +0.26(+1.08%) |
Oct 03, 2003 | 24.67 | 24.75 | 24.20 | 24.31 | 15,941,645 | +0.10(+0.43%) |
Oct 02, 2003 | 24.30 | 24.37 | 24.04 | 24.21 | 10,601,341 | -0.25(-1.02%) |
Oct 01, 2003 | 23.99 | 24.53 | 23.89 | 24.46 | 16,444,301 | +0.73(+3.06%) |
Sep 30, 2003 | 23.92 | 23.99 | 23.41 | 23.73 | 13,842,930 | -0.22(-0.92%) |
Sep 29, 2003 | 23.78 | 24.06 | 23.59 | 23.95 | 9,375,439 | +0.32(+1.35%) |
Sep 26, 2003 | 23.86 | 24.00 | 23.46 | 23.64 | 14,952,100 | -0.20(-0.84%) |
Sep 25, 2003 | 24.20 | 24.36 | 23.80 | 23.84 | 12,558,879 | -0.27(-1.12%) |
Sep 24, 2003 | 24.54 | 24.71 | 24.05 | 24.11 | 16,555,826 | -0.40(-1.64%) |
Sep 23, 2003 | 24.19 | 24.51 | 23.93 | 24.51 | 12,416,255 | +0.32(+1.31%) |
Sep 22, 2003 | 24.20 | 24.24 | 23.89 | 24.19 | 13,304,980 | -0.35(-1.41%) |
Sep 19, 2003 | 24.54 | 24.75 | 24.27 | 24.54 | 17,664,272 | -0.17(-0.70%) |
Sep 18, 2003 | 24.11 | 24.80 | 23.93 | 24.71 | 21,338,652 | +0.75(+3.12%) |
Sep 17, 2003 | 23.92 | 24.09 | 23.86 | 23.96 | 11,127,141 | +0.04(+0.17%) |
Sep 16, 2003 | 23.43 | 23.98 | 23.42 | 23.92 | 9,903,987 | +0.44(+1.85%) |
Sep 15, 2003 | 23.51 | 23.65 | 23.31 | 23.48 | 7,316,646 | -0.02(-0.09%) |
Sep 12, 2003 | 23.17 | 23.59 | 23.12 | 23.51 | 9,042,456 | +0.22(+0.95%) |
Sep 11, 2003 | 23.33 | 23.61 | 23.17 | 23.28 | 9,716,811 | +0.21(+0.90%) |
Sep 10, 2003 | 23.45 | 23.69 | 22.92 | 23.08 | 14,212,509 | -0.61(-2.57%) |
Sep 09, 2003 | 23.85 | 23.96 | 23.65 | 23.68 | 7,605,511 | -0.27(-1.13%) |
Sep 08, 2003 | 23.74 | 24.06 | 23.68 | 23.95 | 8,315,015 | +0.32(+1.35%) |
Sep 05, 2003 | 23.84 | 23.98 | 23.62 | 23.64 | 9,768,017 | -0.34(-1.41%) |
Sep 04, 2003 | 24.11 | 24.16 | 23.90 | 23.98 | 9,047,230 | -0.12(-0.52%) |
Sep 03, 2003 | 23.99 | 24.22 | 23.89 | 24.10 | 10,817,447 | +0.11(+0.46%) |