Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2003 | 25.45 | 25.49 | 25.39 | 25.44 | 275,633 | +0.03(+0.14%) |
Nov 26, 2003 | 25.39 | 25.51 | 25.28 | 25.41 | 520,390 | +0.11(+0.43%) |
Nov 25, 2003 | 25.12 | 25.39 | 25.12 | 25.30 | 571,388 | +0.09(+0.37%) |
Nov 24, 2003 | 25.04 | 25.26 | 25.03 | 25.20 | 851,185 | +0.18(+0.74%) |
Nov 21, 2003 | 24.96 | 25.09 | 24.92 | 25.02 | 670,956 | +0.06(+0.23%) |
Nov 20, 2003 | 24.86 | 25.27 | 24.82 | 24.96 | 860,899 | -0.06(-0.23%) |
Nov 19, 2003 | 24.67 | 24.99 | 24.63 | 25.02 | 823,084 | +0.35(+1.40%) |
Nov 18, 2003 | 24.99 | 25.04 | 24.53 | 24.67 | 1,002,098 | -0.23(-0.93%) |
Nov 17, 2003 | 25.16 | 25.37 | 24.86 | 24.90 | 1,323,873 | -0.52(-2.06%) |
Nov 14, 2003 | 25.73 | 25.73 | 25.43 | 25.43 | 489,513 | -0.27(-1.05%) |
Nov 13, 2003 | 25.60 | 25.74 | 25.50 | 25.70 | 851,011 | +0.16(+0.63%) |
Nov 12, 2003 | 25.30 | 25.60 | 25.28 | 25.54 | 1,089,871 | +0.22(+0.89%) |
Nov 11, 2003 | 25.37 | 25.40 | 25.27 | 25.31 | 738,780 | -0.05(-0.20%) |
Nov 10, 2003 | 25.60 | 25.62 | 25.36 | 25.37 | 744,158 | -0.17(-0.68%) |
Nov 07, 2003 | 25.68 | 25.73 | 25.39 | 25.54 | 625,509 | -0.16(-0.63%) |
Nov 06, 2003 | 25.57 | 25.70 | 25.42 | 25.70 | 495,758 | +0.07(+0.29%) |
Nov 05, 2003 | 25.67 | 25.76 | 25.51 | 25.62 | 555,430 | -0.10(-0.38%) |
Nov 04, 2003 | 25.79 | 25.79 | 25.63 | 25.72 | 612,673 | -0.20(-0.76%) |
Nov 03, 2003 | 25.74 | 25.94 | 25.68 | 25.92 | 563,459 | +0.18(+0.69%) |
Oct 31, 2003 | 25.79 | 25.83 | 25.70 | 25.74 | 762,025 | -0.01(-0.02%) |
Oct 30, 2003 | 25.76 | 25.80 | 25.68 | 25.75 | 857,776 | +0.02(+0.07%) |
Oct 29, 2003 | 25.77 | 25.86 | 25.67 | 25.73 | 1,525,264 | -0.06(-0.22%) |
Oct 28, 2003 | 25.75 | 25.82 | 25.61 | 25.79 | 779,718 | +0.08(+0.31%) |
Oct 27, 2003 | 25.63 | 25.92 | 25.60 | 25.71 | 722,822 | +0.07(+0.29%) |
Oct 24, 2003 | 25.36 | 25.67 | 25.30 | 25.63 | 1,161,511 | +0.27(+1.07%) |
Oct 23, 2003 | 25.43 | 25.43 | 25.26 | 25.36 | 657,600 | -0.07(-0.27%) |
Oct 22, 2003 | 25.35 | 25.56 | 25.31 | 25.43 | 878,072 | +0.08(+0.32%) |
Oct 21, 2003 | 25.33 | 25.50 | 25.23 | 25.35 | 551,093 | +0.02(+0.09%) |
Oct 20, 2003 | 25.39 | 25.39 | 25.23 | 25.33 | 861,246 | +0.00(+0.00%) |
Oct 17, 2003 | 25.47 | 25.52 | 25.28 | 25.33 | 650,661 | -0.14(-0.57%) |
Oct 16, 2003 | 25.34 | 25.46 | 25.31 | 25.47 | 641,467 | +0.13(+0.52%) |
Oct 15, 2003 | 25.36 | 25.37 | 25.14 | 25.34 | 1,059,168 | +0.01(+0.02%) |
Oct 14, 2003 | 25.22 | 25.29 | 25.05 | 25.33 | 550,226 | +0.16(+0.62%) |
Oct 13, 2003 | 25.03 | 25.18 | 25.03 | 25.18 | 531,145 | +0.15(+0.60%) |
Oct 10, 2003 | 25.08 | 25.29 | 25.09 | 25.03 | 884,143 | -0.05(-0.21%) |
Oct 09, 2003 | 25.05 | 25.16 | 25.03 | 25.08 | 1,217,540 | +0.10(+0.42%) |
Oct 08, 2003 | 25.19 | 25.19 | 24.99 | 24.97 | 503,564 | -0.25(-0.98%) |
Oct 07, 2003 | 25.14 | 25.22 | 24.96 | 25.22 | 814,584 | +0.01(+0.05%) |
Oct 06, 2003 | 25.18 | 25.21 | 25.08 | 25.21 | 494,717 | +0.13(+0.53%) |
Oct 03, 2003 | 25.22 | 25.30 | 25.07 | 25.08 | 560,807 | +0.00(+0.00%) |
Oct 02, 2003 | 24.89 | 25.08 | 24.86 | 25.08 | 577,286 | +0.24(+0.95%) |
Oct 01, 2003 | 24.92 | 24.93 | 24.74 | 24.84 | 803,135 | +0.10(+0.42%) |
Sep 30, 2003 | 24.82 | 24.82 | 24.28 | 24.74 | 776,769 | -0.09(-0.35%) |
Sep 29, 2003 | 24.69 | 24.85 | 24.68 | 24.82 | 714,149 | +0.06(+0.23%) |
Sep 26, 2003 | 24.62 | 24.78 | 24.39 | 24.77 | 997,241 | +0.15(+0.61%) |
Sep 25, 2003 | 24.62 | 24.66 | 24.56 | 24.62 | 685,007 | +0.04(+0.16%) |
Sep 24, 2003 | 24.70 | 24.70 | 24.48 | 24.58 | 591,510 | -0.11(-0.44%) |
Sep 23, 2003 | 24.63 | 24.63 | 24.58 | 24.69 | 523,339 | +0.13(+0.52%) |
Sep 22, 2003 | 24.55 | 24.61 | 24.30 | 24.56 | 666,620 | +0.01(+0.05%) |
Sep 19, 2003 | 24.62 | 24.62 | 24.40 | 24.55 | 747,801 | -0.07(-0.28%) |
Sep 18, 2003 | 24.53 | 24.73 | 24.49 | 24.62 | 575,204 | +0.17(+0.71%) |
Sep 17, 2003 | 24.55 | 24.58 | 24.44 | 24.44 | 423,944 | -0.14(-0.56%) |
Sep 16, 2003 | 24.34 | 24.59 | 24.33 | 24.58 | 518,829 | +0.24(+0.99%) |
Sep 15, 2003 | 24.43 | 24.46 | 24.28 | 24.34 | 435,393 | -0.13(-0.52%) |
Sep 12, 2003 | 24.46 | 24.50 | 24.28 | 24.47 | 659,681 | +0.05(+0.21%) |
Sep 11, 2003 | 24.62 | 24.62 | 24.40 | 24.41 | 700,792 | -0.09(-0.35%) |
Sep 10, 2003 | 24.39 | 24.52 | 24.36 | 24.50 | 895,418 | +0.06(+0.24%) |
Sep 09, 2003 | 24.71 | 24.71 | 24.44 | 24.44 | 671,477 | -0.30(-1.21%) |
Sep 08, 2003 | 24.63 | 24.77 | 24.52 | 24.74 | 737,046 | -0.19(-0.76%) |
Sep 05, 2003 | 24.82 | 24.95 | 24.75 | 24.93 | 1,445,297 | +0.11(+0.44%) |
Sep 04, 2003 | 24.82 | 24.86 | 24.71 | 24.82 | 863,327 | -0.02(-0.09%) |
Sep 03, 2003 | 24.70 | 24.85 | 24.62 | 24.85 | 931,151 | +0.20(+0.82%) |