Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2003 | 22.90 | 23.08 | 22.82 | 22.97 | 44,800 | +0.10(+0.44%) |
Nov 26, 2003 | 23.04 | 23.05 | 22.62 | 22.87 | 224,000 | -0.05(-0.22%) |
Nov 25, 2003 | 23.40 | 23.59 | 22.91 | 22.92 | 555,700 | -0.48(-2.05%) |
Nov 24, 2003 | 22.75 | 23.62 | 22.48 | 23.40 | 533,300 | +1.06(+4.77%) |
Nov 21, 2003 | 22.02 | 22.41 | 22.00 | 22.34 | 423,900 | +0.35(+1.59%) |
Nov 20, 2003 | 21.38 | 22.07 | 21.38 | 21.98 | 495,200 | +0.66(+3.12%) |
Nov 19, 2003 | 21.20 | 21.45 | 20.93 | 21.32 | 278,000 | +0.26(+1.23%) |
Nov 18, 2003 | 21.37 | 21.43 | 21.06 | 21.06 | 261,000 | -0.27(-1.24%) |
Nov 17, 2003 | 21.36 | 21.37 | 21.15 | 21.32 | 305,200 | -0.18(-0.81%) |
Nov 14, 2003 | 21.79 | 21.98 | 21.50 | 21.50 | 290,800 | -0.29(-1.31%) |
Nov 13, 2003 | 21.90 | 21.90 | 21.69 | 21.79 | 356,800 | -0.07(-0.30%) |
Nov 12, 2003 | 21.80 | 21.80 | 21.60 | 21.85 | 471,800 | +0.12(+0.53%) |
Nov 11, 2003 | 21.93 | 22.07 | 21.76 | 21.73 | 287,300 | -0.19(-0.87%) |
Nov 10, 2003 | 22.32 | 22.40 | 21.86 | 21.93 | 334,800 | -0.46(-2.08%) |
Nov 07, 2003 | 22.95 | 23.09 | 22.39 | 22.39 | 352,800 | -0.51(-2.23%) |
Nov 06, 2003 | 22.93 | 22.98 | 22.55 | 22.90 | 228,700 | +0.14(+0.64%) |
Nov 05, 2003 | 23.02 | 23.13 | 22.36 | 22.75 | 334,100 | -0.21(-0.94%) |
Nov 04, 2003 | 23.02 | 23.13 | 22.97 | 22.97 | 224,122 | +0.11(+0.50%) |
Nov 03, 2003 | 23.16 | 23.32 | 22.59 | 22.86 | 419,380 | -0.30(-1.32%) |
Oct 31, 2003 | 22.35 | 23.27 | 22.05 | 23.16 | 966,300 | +1.09(+4.92%) |
Oct 30, 2003 | 24.64 | 24.97 | 21.62 | 22.07 | 1,897,800 | -2.37(-9.70%) |
Oct 29, 2003 | 24.85 | 24.85 | 24.23 | 24.45 | 344,400 | -0.41(-1.63%) |
Oct 28, 2003 | 24.43 | 24.85 | 24.43 | 24.85 | 116,500 | +0.53(+2.18%) |
Oct 27, 2003 | 24.00 | 24.37 | 23.98 | 24.32 | 237,200 | +0.32(+1.31%) |
Oct 24, 2003 | 24.05 | 24.08 | 23.66 | 24.00 | 121,200 | -0.12(-0.50%) |
Oct 23, 2003 | 24.10 | 24.30 | 24.03 | 24.12 | 101,800 | -0.04(-0.17%) |
Oct 22, 2003 | 24.20 | 24.23 | 23.96 | 24.16 | 125,600 | -0.04(-0.14%) |
Oct 21, 2003 | 24.13 | 24.21 | 24.00 | 24.20 | 113,200 | -0.03(-0.10%) |
Oct 20, 2003 | 24.27 | 24.30 | 24.11 | 24.23 | 116,500 | +0.07(+0.27%) |
Oct 17, 2003 | 24.68 | 24.70 | 24.00 | 24.16 | 98,900 | -0.36(-1.49%) |
Oct 16, 2003 | 24.36 | 24.57 | 24.41 | 24.52 | 100,600 | +0.16(+0.68%) |
Oct 15, 2003 | 24.80 | 24.80 | 24.23 | 24.36 | 106,900 | -0.33(-1.34%) |
Oct 14, 2003 | 24.75 | 24.85 | 24.62 | 24.69 | 173,800 | +0.07(+0.26%) |
Oct 13, 2003 | 24.07 | 24.62 | 24.15 | 24.62 | 154,400 | +0.55(+2.28%) |
Oct 10, 2003 | 24.12 | 24.23 | 23.99 | 24.07 | 147,800 | +0.10(+0.42%) |
Oct 09, 2003 | 24.20 | 24.20 | 23.78 | 23.98 | 232,100 | -0.11(-0.48%) |
Oct 08, 2003 | 24.05 | 24.20 | 24.05 | 24.09 | 153,300 | +0.11(+0.46%) |
Oct 07, 2003 | 24.00 | 24.02 | 23.80 | 23.98 | 132,300 | -0.02(-0.08%) |
Oct 06, 2003 | 23.64 | 24.10 | 23.64 | 24.00 | 163,700 | +0.43(+1.80%) |
Oct 03, 2003 | 23.77 | 23.87 | 23.55 | 23.57 | 220,900 | +0.02(+0.11%) |
Oct 02, 2003 | 23.74 | 23.81 | 23.50 | 23.55 | 180,900 | -0.18(-0.78%) |
Oct 01, 2003 | 22.60 | 23.73 | 22.60 | 23.73 | 292,000 | +1.18(+5.25%) |
Sep 30, 2003 | 22.67 | 22.75 | 22.50 | 22.55 | 295,900 | -0.14(-0.64%) |
Sep 29, 2003 | 22.55 | 22.84 | 22.55 | 22.70 | 167,600 | +0.19(+0.84%) |
Sep 26, 2003 | 22.77 | 22.80 | 22.50 | 22.50 | 173,600 | -0.22(-0.97%) |
Sep 25, 2003 | 23.11 | 23.42 | 22.78 | 22.73 | 237,000 | -0.38(-1.64%) |
Sep 24, 2003 | 23.41 | 23.41 | 23.18 | 23.11 | 129,100 | -0.29(-1.26%) |
Sep 23, 2003 | 23.06 | 23.46 | 23.12 | 23.40 | 141,400 | +0.34(+1.47%) |
Sep 22, 2003 | 23.30 | 23.39 | 22.85 | 23.06 | 398,900 | -0.49(-2.08%) |
Sep 19, 2003 | 23.70 | 23.73 | 23.49 | 23.55 | 314,800 | -0.20(-0.84%) |
Sep 18, 2003 | 23.81 | 23.88 | 23.70 | 23.75 | 233,900 | -0.07(-0.27%) |
Sep 17, 2003 | 23.86 | 23.96 | 23.67 | 23.82 | 116,400 | -0.15(-0.63%) |
Sep 16, 2003 | 23.84 | 23.98 | 23.75 | 23.96 | 117,400 | +0.09(+0.38%) |
Sep 15, 2003 | 23.85 | 23.98 | 23.60 | 23.88 | 119,800 | +0.15(+0.63%) |
Sep 12, 2003 | 23.55 | 23.77 | 23.35 | 23.73 | 184,500 | +0.14(+0.59%) |
Sep 11, 2003 | 23.50 | 23.80 | 23.50 | 23.59 | 139,400 | +0.04(+0.17%) |
Sep 10, 2003 | 23.87 | 23.90 | 23.52 | 23.55 | 164,900 | -0.45(-1.88%) |
Sep 09, 2003 | 23.98 | 24.09 | 23.84 | 24.00 | 127,600 | -0.13(-0.54%) |
Sep 08, 2003 | 24.07 | 24.16 | 23.84 | 24.12 | 162,900 | +0.12(+0.52%) |
Sep 05, 2003 | 23.93 | 24.38 | 23.93 | 24.00 | 222,900 | -0.03(-0.12%) |
Sep 04, 2003 | 24.18 | 24.29 | 23.89 | 24.03 | 233,000 | -0.21(-0.87%) |
Sep 03, 2003 | 23.32 | 24.38 | 23.32 | 24.24 | 259,700 | +0.76(+3.26%) |