Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2003 | 25.16 | 25.52 | 25.16 | 25.52 | 33,869 | +0.18(+0.73%) |
Nov 26, 2003 | 25.48 | 25.48 | 25.47 | 25.33 | 31,364 | +0.27(+1.06%) |
Nov 25, 2003 | 25.24 | 25.24 | 24.99 | 25.07 | 101,607 | +0.08(+0.33%) |
Nov 24, 2003 | 24.53 | 24.99 | 24.35 | 24.99 | 62,837 | +0.77(+3.19%) |
Nov 21, 2003 | 24.18 | 24.26 | 23.97 | 24.21 | 67,956 | +0.04(+0.15%) |
Nov 20, 2003 | 24.01 | 24.64 | 24.01 | 24.18 | 82,658 | -0.25(-1.02%) |
Nov 19, 2003 | 24.15 | 24.52 | 23.91 | 24.43 | 62,293 | +0.39(+1.64%) |
Nov 18, 2003 | 24.86 | 24.86 | 24.03 | 24.03 | 185,246 | -0.34(-1.39%) |
Nov 17, 2003 | 24.37 | 24.37 | 24.06 | 24.37 | 184,702 | -0.60(-2.39%) |
Nov 14, 2003 | 25.34 | 25.72 | 24.88 | 24.97 | 48,571 | -0.48(-1.88%) |
Nov 13, 2003 | 25.62 | 25.76 | 25.34 | 25.44 | 77,431 | -0.28(-1.07%) |
Nov 12, 2003 | 25.44 | 25.69 | 25.36 | 25.72 | 61,422 | +0.74(+2.98%) |
Nov 11, 2003 | 25.11 | 25.25 | 24.79 | 24.98 | 249,282 | -0.23(-0.91%) |
Nov 10, 2003 | 25.99 | 25.99 | 25.26 | 25.21 | 74,490 | -0.67(-2.59%) |
Nov 07, 2003 | 26.17 | 26.17 | 25.81 | 25.88 | 90,064 | +0.01(+0.04%) |
Nov 06, 2003 | 25.71 | 25.99 | 25.53 | 25.87 | 91,479 | +0.32(+1.26%) |
Nov 05, 2003 | 25.25 | 25.58 | 25.16 | 25.55 | 146,694 | +0.04(+0.14%) |
Nov 04, 2003 | 25.25 | 25.70 | 25.25 | 25.51 | 104,995 | +0.22(+0.87%) |
Nov 03, 2003 | 25.11 | 25.32 | 25.11 | 25.29 | 379,925 | +0.51(+2.08%) |
Oct 31, 2003 | 25.24 | 25.24 | 24.75 | 24.77 | 41,710 | -0.32(-1.28%) |
Oct 30, 2003 | 25.06 | 25.22 | 24.98 | 25.10 | 381,601 | +0.17(+0.70%) |
Oct 29, 2003 | 24.56 | 24.98 | 24.56 | 24.92 | 108,251 | +0.41(+1.69%) |
Oct 28, 2003 | 23.65 | 24.51 | 23.88 | 24.51 | 126,111 | +0.85(+3.61%) |
Oct 27, 2003 | 23.69 | 23.92 | 23.55 | 23.65 | 88,866 | +0.21(+0.90%) |
Oct 24, 2003 | 23.41 | 23.45 | 22.97 | 23.44 | 119,577 | -0.53(-2.22%) |
Oct 23, 2003 | 23.64 | 24.01 | 23.60 | 23.98 | 103,023 | -0.22(-0.91%) |
Oct 22, 2003 | 24.43 | 24.43 | 23.98 | 24.20 | 79,609 | -0.39(-1.61%) |
Oct 21, 2003 | 24.33 | 24.71 | 24.15 | 24.59 | 121,537 | +0.47(+1.94%) |
Oct 20, 2003 | 24.06 | 24.16 | 23.87 | 24.12 | 117,616 | +0.05(+0.19%) |
Oct 17, 2003 | 24.54 | 24.61 | 24.04 | 24.08 | 50,967 | -0.65(-2.64%) |
Oct 16, 2003 | 24.33 | 24.59 | 24.33 | 24.73 | 59,461 | +0.23(+0.94%) |
Oct 15, 2003 | 25.02 | 25.07 | 24.43 | 24.50 | 94,093 | -0.25(-1.00%) |
Oct 14, 2003 | 24.65 | 24.75 | 24.46 | 24.75 | 94,746 | +0.07(+0.30%) |
Oct 13, 2003 | 24.88 | 24.88 | 24.57 | 24.67 | 84,292 | +0.17(+0.71%) |
Oct 10, 2003 | 24.43 | 24.53 | 24.20 | 24.50 | 54,996 | +0.21(+0.87%) |
Oct 09, 2003 | 24.39 | 24.73 | 24.04 | 24.29 | 178,058 | +0.18(+0.76%) |
Oct 08, 2003 | 24.32 | 24.32 | 23.98 | 24.10 | 91,806 | -0.07(-0.30%) |
Oct 07, 2003 | 23.39 | 24.20 | 23.39 | 24.18 | 173,049 | +0.49(+2.05%) |
Oct 06, 2003 | 23.24 | 23.70 | 23.23 | 23.69 | 137,982 | +0.57(+2.46%) |
Oct 03, 2003 | 23.05 | 23.40 | 22.82 | 23.12 | 507,386 | +0.92(+4.14%) |
Oct 02, 2003 | 22.13 | 22.26 | 22.07 | 22.20 | 155,842 | +0.36(+1.64%) |
Oct 01, 2003 | 21.95 | 21.98 | 21.67 | 21.84 | 167,277 | +0.09(+0.42%) |
Sep 30, 2003 | 22.27 | 22.27 | 21.63 | 21.75 | 391,402 | -0.51(-2.31%) |
Sep 29, 2003 | 21.76 | 22.26 | 21.72 | 22.27 | 151,050 | +0.53(+2.45%) |
Sep 26, 2003 | 22.13 | 22.13 | 21.58 | 21.73 | 102,588 | -0.21(-0.96%) |
Sep 25, 2003 | 22.59 | 22.60 | 21.95 | 21.95 | 140,269 | -0.46(-2.05%) |
Sep 24, 2003 | 23.32 | 23.32 | 22.41 | 22.40 | 155,842 | -0.74(-3.21%) |
Sep 23, 2003 | 23.20 | 23.28 | 23.06 | 23.15 | 72,530 | +0.19(+0.84%) |
Sep 22, 2003 | 22.96 | 23.18 | 22.72 | 22.96 | 112,934 | -0.19(-0.83%) |
Sep 19, 2003 | 23.19 | 23.23 | 23.03 | 23.15 | 112,062 | -0.10(-0.43%) |
Sep 18, 2003 | 22.89 | 23.30 | 22.89 | 23.25 | 66,213 | +0.20(+0.88%) |
Sep 17, 2003 | 23.09 | 23.09 | 22.96 | 23.05 | 186,226 | +0.05(+0.20%) |
Sep 16, 2003 | 22.04 | 23.00 | 22.53 | 23.00 | 86,905 | +0.96(+4.38%) |
Sep 15, 2003 | 22.40 | 22.49 | 22.04 | 22.04 | 145,496 | -0.28(-1.23%) |
Sep 12, 2003 | 21.90 | 22.38 | 21.80 | 22.31 | 418,411 | +0.28(+1.25%) |
Sep 11, 2003 | 21.88 | 22.16 | 21.53 | 22.04 | 418,302 | +0.26(+1.18%) |
Sep 10, 2003 | 22.50 | 22.50 | 21.63 | 21.78 | 274,112 | -1.05(-4.59%) |
Sep 09, 2003 | 23.51 | 23.51 | 22.75 | 22.83 | 179,910 | -0.48(-2.05%) |
Sep 08, 2003 | 22.59 | 23.30 | 22.56 | 23.30 | 166,297 | +0.73(+3.25%) |
Sep 05, 2003 | 22.27 | 22.89 | 22.04 | 22.57 | 138,853 | +0.28(+1.24%) |
Sep 04, 2003 | 22.04 | 22.40 | 21.95 | 22.29 | 106,617 | +0.44(+2.02%) |
Sep 03, 2003 | 21.81 | 22.02 | 21.59 | 21.85 | 402,511 | +0.50(+2.37%) |