Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2003 | 29.70 | 29.87 | 29.61 | 29.78 | 101,497 | +0.14(+0.48%) |
Nov 26, 2003 | 29.72 | 29.83 | 29.59 | 29.63 | 184,176 | -0.17(-0.59%) |
Nov 25, 2003 | 29.66 | 29.81 | 29.63 | 29.81 | 196,825 | +0.13(+0.44%) |
Nov 24, 2003 | 28.98 | 29.68 | 28.98 | 29.68 | 379,304 | +0.64(+2.21%) |
Nov 21, 2003 | 28.82 | 29.13 | 28.78 | 29.04 | 236,776 | +0.44(+1.54%) |
Nov 20, 2003 | 28.87 | 29.01 | 28.53 | 28.60 | 538,338 | -0.17(-0.59%) |
Nov 19, 2003 | 28.91 | 28.97 | 28.76 | 28.76 | 219,345 | -0.15(-0.52%) |
Nov 18, 2003 | 29.15 | 29.27 | 28.91 | 28.91 | 245,877 | -0.23(-0.78%) |
Nov 17, 2003 | 29.12 | 29.15 | 29.03 | 29.14 | 318,066 | -0.03(-0.11%) |
Nov 14, 2003 | 28.91 | 29.41 | 28.91 | 29.17 | 244,180 | +0.27(+0.94%) |
Nov 13, 2003 | 29.08 | 29.24 | 28.85 | 28.90 | 828,485 | +0.43(+1.53%) |
Nov 12, 2003 | 28.17 | 28.51 | 28.17 | 28.47 | 195,436 | +0.27(+0.94%) |
Nov 11, 2003 | 28.10 | 28.19 | 28.07 | 28.20 | 107,667 | +0.09(+0.32%) |
Nov 10, 2003 | 28.43 | 28.43 | 28.01 | 28.11 | 151,475 | -0.25(-0.87%) |
Nov 07, 2003 | 28.33 | 28.33 | 28.29 | 28.36 | 193,585 | -0.01(-0.02%) |
Nov 06, 2003 | 28.38 | 28.43 | 28.33 | 28.36 | 366,347 | +0.02(+0.07%) |
Nov 05, 2003 | 28.39 | 28.36 | 28.14 | 28.34 | 98,412 | +0.14(+0.51%) |
Nov 04, 2003 | 28.39 | 28.39 | 28.20 | 28.20 | 138,616 | -0.30(-1.07%) |
Nov 03, 2003 | 28.38 | 28.54 | 28.25 | 28.51 | 117,385 | +0.13(+0.46%) |
Oct 31, 2003 | 28.04 | 28.38 | 28.04 | 28.38 | 134,815 | +0.26(+0.92%) |
Oct 30, 2003 | 28.08 | 28.16 | 27.96 | 28.12 | 136,821 | +0.02(+0.07%) |
Oct 29, 2003 | 28.30 | 28.30 | 27.94 | 28.10 | 140,985 | -0.17(-0.60%) |
Oct 28, 2003 | 27.94 | 28.27 | 27.93 | 28.27 | 165,357 | +0.21(+0.74%) |
Oct 27, 2003 | 27.81 | 28.10 | 27.81 | 28.06 | 126,177 | +0.23(+0.82%) |
Oct 24, 2003 | 27.76 | 27.88 | 27.72 | 27.83 | 215,026 | +0.01(+0.02%) |
Oct 23, 2003 | 27.72 | 27.88 | 27.60 | 27.82 | 146,693 | +0.11(+0.40%) |
Oct 22, 2003 | 27.75 | 27.81 | 27.63 | 27.71 | 180,782 | -0.04(-0.14%) |
Oct 21, 2003 | 27.89 | 27.89 | 27.75 | 27.75 | 163,969 | -0.05(-0.16%) |
Oct 20, 2003 | 27.60 | 27.81 | 27.58 | 27.80 | 168,134 | +0.18(+0.66%) |
Oct 17, 2003 | 27.58 | 27.77 | 27.56 | 27.62 | 253,281 | +0.08(+0.28%) |
Oct 16, 2003 | 27.54 | 27.55 | 27.41 | 27.54 | 162,272 | -0.01(-0.05%) |
Oct 15, 2003 | 27.77 | 27.77 | 27.51 | 27.55 | 109,981 | -0.06(-0.23%) |
Oct 14, 2003 | 27.45 | 27.65 | 27.42 | 27.62 | 293,386 | +0.19(+0.71%) |
Oct 13, 2003 | 27.46 | 27.52 | 27.32 | 27.42 | 107,667 | -0.03(-0.12%) |
Oct 10, 2003 | 27.42 | 27.47 | 27.34 | 27.46 | 158,262 | +0.02(+0.07%) |
Oct 09, 2003 | 27.49 | 27.64 | 27.41 | 27.44 | 268,552 | -0.06(-0.21%) |
Oct 08, 2003 | 27.81 | 27.86 | 27.66 | 27.49 | 326,396 | -0.38(-1.35%) |
Oct 07, 2003 | 27.93 | 27.93 | 27.68 | 27.87 | 172,916 | -0.06(-0.23%) |
Oct 06, 2003 | 28.01 | 28.01 | 27.86 | 27.93 | 206,080 | -0.16(-0.55%) |
Oct 03, 2003 | 28.01 | 28.19 | 27.90 | 28.09 | 291,535 | +0.25(+0.91%) |
Oct 02, 2003 | 27.68 | 27.92 | 27.68 | 27.84 | 222,276 | +0.25(+0.92%) |
Oct 01, 2003 | 27.32 | 27.58 | 27.32 | 27.58 | 269,169 | +0.25(+0.92%) |
Sep 30, 2003 | 27.56 | 27.56 | 27.20 | 27.33 | 281,354 | -0.21(-0.78%) |
Sep 29, 2003 | 27.55 | 27.67 | 27.46 | 27.55 | 217,340 | -0.01(-0.05%) |
Sep 26, 2003 | 27.55 | 27.68 | 27.49 | 27.56 | 175,075 | -0.08(-0.30%) |
Sep 25, 2003 | 28.14 | 28.25 | 27.64 | 27.64 | 237,238 | -0.61(-2.16%) |
Sep 24, 2003 | 27.08 | 28.35 | 27.88 | 28.25 | 739,944 | +1.17(+4.33%) |
Sep 23, 2003 | 27.11 | 27.12 | 26.75 | 27.08 | 194,356 | -0.09(-0.33%) |
Sep 22, 2003 | 27.33 | 27.33 | 27.02 | 27.17 | 224,127 | -0.16(-0.57%) |
Sep 19, 2003 | 27.36 | 27.38 | 27.23 | 27.33 | 174,150 | +0.10(+0.36%) |
Sep 18, 2003 | 27.00 | 27.27 | 27.00 | 27.23 | 118,619 | +0.15(+0.55%) |
Sep 17, 2003 | 26.94 | 27.23 | 26.88 | 27.08 | 157,953 | +0.08(+0.31%) |
Sep 16, 2003 | 26.95 | 27.07 | 26.65 | 26.99 | 226,749 | +0.16(+0.58%) |
Sep 15, 2003 | 26.59 | 26.87 | 26.59 | 26.84 | 180,320 | +0.21(+0.78%) |
Sep 12, 2003 | 26.48 | 26.69 | 26.37 | 26.63 | 111,678 | +0.05(+0.19%) |
Sep 11, 2003 | 26.42 | 26.58 | 26.26 | 26.58 | 132,810 | +0.23(+0.86%) |
Sep 10, 2003 | 26.22 | 26.53 | 26.19 | 26.35 | 133,736 | +0.06(+0.22%) |
Sep 09, 2003 | 26.22 | 26.35 | 25.96 | 26.29 | 170,139 | -0.06(-0.22%) |
Sep 08, 2003 | 26.06 | 26.37 | 26.03 | 26.35 | 137,438 | +0.32(+1.25%) |
Sep 05, 2003 | 26.52 | 26.52 | 26.00 | 26.03 | 173,687 | -0.49(-1.83%) |
Sep 04, 2003 | 26.57 | 26.57 | 26.31 | 26.52 | 188,032 | -0.03(-0.12%) |
Sep 03, 2003 | 26.58 | 26.68 | 26.42 | 26.55 | 191,888 | -0.14(-0.51%) |