Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2003 | 21.03 | 21.03 | 20.86 | 20.90 | 8,278,368 | -0.05(-0.22%) |
Nov 26, 2003 | 20.73 | 21.00 | 20.69 | 20.94 | 17,379,690 | +0.27(+1.28%) |
Nov 25, 2003 | 20.49 | 20.75 | 20.47 | 20.68 | 16,941,452 | +0.15(+0.73%) |
Nov 24, 2003 | 20.48 | 20.64 | 20.44 | 20.53 | 23,642,162 | +0.13(+0.62%) |
Nov 21, 2003 | 20.58 | 20.61 | 20.30 | 20.40 | 27,952,832 | +0.02(+0.08%) |
Nov 20, 2003 | 20.35 | 20.96 | 20.27 | 20.38 | 17,716,768 | -0.08(-0.37%) |
Nov 19, 2003 | 20.24 | 20.54 | 20.23 | 20.46 | 25,116,064 | +0.17(+0.82%) |
Nov 18, 2003 | 20.52 | 20.61 | 20.29 | 20.29 | 21,698,672 | -0.26(-1.26%) |
Nov 17, 2003 | 20.51 | 20.64 | 20.42 | 20.55 | 18,120,536 | -0.23(-1.11%) |
Nov 14, 2003 | 20.99 | 21.05 | 20.44 | 20.78 | 31,635,070 | -0.15(-0.72%) |
Nov 13, 2003 | 20.78 | 20.98 | 20.73 | 20.93 | 17,320,968 | +0.14(+0.67%) |
Nov 12, 2003 | 20.84 | 20.93 | 20.74 | 20.79 | 15,233,189 | -0.02(-0.08%) |
Nov 11, 2003 | 20.85 | 20.94 | 20.76 | 20.81 | 18,049,692 | +0.17(+0.81%) |
Nov 10, 2003 | 20.53 | 20.70 | 20.47 | 20.64 | 16,435,659 | +0.12(+0.56%) |
Nov 07, 2003 | 20.73 | 20.74 | 20.49 | 20.53 | 23,709,024 | -0.21(-1.00%) |
Nov 06, 2003 | 20.73 | 20.81 | 20.64 | 20.74 | 21,003,554 | -0.06(-0.31%) |
Nov 05, 2003 | 20.92 | 21.00 | 20.74 | 20.80 | 21,540,872 | -0.17(-0.80%) |
Nov 04, 2003 | 21.08 | 21.19 | 20.90 | 20.97 | 26,494,002 | -0.21(-0.98%) |
Nov 03, 2003 | 21.31 | 21.35 | 21.10 | 21.18 | 20,572,072 | +0.06(+0.27%) |
Oct 31, 2003 | 21.04 | 21.26 | 21.04 | 21.12 | 28,936,876 | +0.16(+0.77%) |
Oct 30, 2003 | 21.54 | 21.61 | 20.85 | 20.96 | 45,006,700 | -0.87(-3.99%) |
Oct 29, 2003 | 21.94 | 22.01 | 21.37 | 21.83 | 16,295,180 | -0.11(-0.50%) |
Oct 28, 2003 | 21.93 | 22.02 | 21.72 | 21.94 | 21,092,068 | +0.15(+0.69%) |
Oct 27, 2003 | 21.83 | 21.98 | 21.73 | 21.79 | 12,925,597 | -0.06(-0.29%) |
Oct 24, 2003 | 21.43 | 21.85 | 21.43 | 21.85 | 16,205,107 | +0.14(+0.67%) |
Oct 23, 2003 | 21.42 | 21.71 | 21.33 | 21.71 | 20,013,794 | +0.14(+0.67%) |
Oct 22, 2003 | 21.82 | 21.93 | 21.50 | 21.56 | 37,077,192 | -0.58(-2.61%) |
Oct 21, 2003 | 22.30 | 22.34 | 22.09 | 22.14 | 20,767,114 | -0.16(-0.70%) |
Oct 20, 2003 | 22.32 | 22.39 | 22.13 | 22.30 | 14,130,665 | -0.02(-0.10%) |
Oct 17, 2003 | 22.46 | 22.46 | 22.24 | 22.32 | 16,674,351 | -0.14(-0.64%) |
Oct 16, 2003 | 22.22 | 22.47 | 22.22 | 22.46 | 14,681,667 | +0.24(+1.09%) |
Oct 15, 2003 | 22.37 | 22.46 | 22.11 | 22.22 | 16,234,901 | -0.14(-0.65%) |
Oct 14, 2003 | 22.20 | 22.37 | 22.05 | 22.37 | 13,689,136 | +0.15(+0.68%) |
Oct 13, 2003 | 22.15 | 22.36 | 22.15 | 22.21 | 15,173,256 | +0.10(+0.47%) |
Oct 10, 2003 | 22.00 | 22.19 | 21.97 | 22.11 | 14,253,996 | +0.20(+0.92%) |
Oct 09, 2003 | 22.08 | 22.17 | 21.85 | 21.91 | 19,376,530 | -0.05(-0.24%) |
Oct 08, 2003 | 22.09 | 22.15 | 21.83 | 21.96 | 14,143,830 | -0.17(-0.78%) |
Oct 07, 2003 | 21.82 | 22.16 | 21.79 | 22.13 | 15,775,530 | +0.14(+0.66%) |
Oct 06, 2003 | 21.86 | 22.04 | 21.83 | 21.99 | 12,521,829 | +0.20(+0.90%) |
Oct 03, 2003 | 21.88 | 22.07 | 21.79 | 21.79 | 19,717,594 | +0.11(+0.51%) |
Oct 02, 2003 | 21.56 | 21.75 | 21.37 | 21.68 | 15,514,666 | +0.12(+0.56%) |
Oct 01, 2003 | 21.31 | 21.56 | 21.13 | 21.56 | 23,385,802 | +0.43(+2.05%) |
Sep 30, 2003 | 21.23 | 21.34 | 21.02 | 21.13 | 20,478,016 | -0.24(-1.13%) |
Sep 29, 2003 | 21.23 | 21.40 | 21.14 | 21.37 | 15,266,100 | +0.14(+0.65%) |
Sep 26, 2003 | 21.36 | 21.36 | 21.10 | 21.23 | 15,784,364 | -0.21(-1.00%) |
Sep 25, 2003 | 21.42 | 21.61 | 21.36 | 21.45 | 19,960,964 | +0.14(+0.68%) |
Sep 24, 2003 | 21.58 | 21.64 | 21.26 | 21.30 | 20,341,174 | -0.09(-0.43%) |
Sep 23, 2003 | 21.25 | 21.42 | 21.22 | 21.40 | 16,569,728 | +0.20(+0.93%) |
Sep 22, 2003 | 21.16 | 21.25 | 20.99 | 21.20 | 20,394,178 | -0.16(-0.73%) |
Sep 19, 2003 | 21.27 | 21.45 | 21.25 | 21.35 | 29,243,296 | -0.05(-0.24%) |
Sep 18, 2003 | 21.22 | 21.44 | 21.22 | 21.41 | 18,750,180 | +0.14(+0.65%) |
Sep 17, 2003 | 21.68 | 21.68 | 21.25 | 21.27 | 25,228,134 | -0.50(-2.31%) |
Sep 16, 2003 | 21.57 | 21.77 | 21.52 | 21.77 | 16,114,688 | +0.12(+0.53%) |
Sep 15, 2003 | 21.76 | 21.81 | 21.63 | 21.66 | 13,842,606 | -0.13(-0.58%) |
Sep 12, 2003 | 21.94 | 21.98 | 21.69 | 21.78 | 21,518,700 | -0.16(-0.71%) |
Sep 11, 2003 | 22.00 | 22.14 | 21.90 | 21.94 | 16,587,397 | +0.00(+0.00%) |
Sep 10, 2003 | 22.00 | 22.05 | 21.82 | 21.94 | 15,812,772 | -0.06(-0.29%) |
Sep 09, 2003 | 22.08 | 22.17 | 21.82 | 22.00 | 16,193,502 | -0.21(-0.94%) |
Sep 08, 2003 | 22.00 | 22.23 | 21.88 | 22.21 | 14,345,800 | +0.29(+1.32%) |
Sep 05, 2003 | 21.94 | 22.01 | 21.81 | 21.92 | 15,084,223 | -0.11(-0.50%) |
Sep 04, 2003 | 21.94 | 22.08 | 21.92 | 22.03 | 18,085,894 | +0.05(+0.21%) |
Sep 03, 2003 | 21.93 | 22.05 | 21.88 | 21.98 | 19,554,770 | +0.06(+0.29%) |