Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2003 | 26.82 | 27.20 | 26.76 | 27.08 | 55,700 | +0.17(+0.63%) |
Nov 26, 2003 | 27.14 | 27.18 | 26.58 | 26.91 | 149,100 | +0.32(+1.20%) |
Nov 25, 2003 | 26.65 | 26.66 | 26.38 | 26.59 | 75,900 | -0.05(-0.19%) |
Nov 24, 2003 | 26.33 | 26.69 | 26.33 | 26.64 | 138,500 | +0.73(+2.82%) |
Nov 21, 2003 | 26.20 | 26.20 | 25.81 | 25.91 | 112,300 | +0.13(+0.50%) |
Nov 20, 2003 | 25.56 | 26.15 | 25.50 | 25.78 | 100,200 | +0.00(+0.00%) |
Nov 19, 2003 | 25.88 | 25.82 | 25.51 | 25.78 | 86,100 | -0.10(-0.39%) |
Nov 18, 2003 | 25.93 | 25.93 | 25.71 | 25.88 | 329,400 | +0.05(+0.19%) |
Nov 17, 2003 | 25.83 | 25.90 | 25.50 | 25.83 | 208,300 | -0.42(-1.60%) |
Nov 14, 2003 | 26.12 | 26.55 | 26.12 | 26.25 | 128,900 | +0.14(+0.54%) |
Nov 13, 2003 | 25.91 | 26.28 | 25.90 | 26.11 | 186,100 | -0.04(-0.15%) |
Nov 12, 2003 | 25.69 | 26.48 | 25.67 | 26.15 | 223,200 | +0.14(+0.54%) |
Nov 11, 2003 | 25.55 | 26.23 | 25.79 | 26.01 | 335,000 | +0.46(+1.80%) |
Nov 10, 2003 | 26.25 | 26.25 | 25.37 | 25.55 | 330,500 | -0.35(-1.35%) |
Nov 07, 2003 | 25.46 | 25.98 | 25.42 | 25.90 | 707,600 | +1.73(+7.16%) |
Nov 06, 2003 | 23.90 | 24.17 | 23.84 | 24.17 | 111,200 | +0.22(+0.92%) |
Nov 05, 2003 | 23.74 | 24.10 | 23.70 | 23.95 | 123,900 | +0.16(+0.67%) |
Nov 04, 2003 | 23.86 | 23.95 | 23.76 | 23.79 | 87,468 | -0.14(-0.59%) |
Nov 03, 2003 | 23.82 | 23.93 | 23.66 | 23.93 | 235,100 | -0.04(-0.17%) |
Oct 31, 2003 | 23.67 | 23.97 | 23.67 | 23.97 | 113,700 | +0.23(+0.97%) |
Oct 30, 2003 | 23.90 | 23.97 | 23.89 | 23.74 | 381,200 | +0.16(+0.68%) |
Oct 29, 2003 | 23.32 | 23.63 | 23.25 | 23.58 | 124,300 | -0.27(-1.13%) |
Oct 28, 2003 | 23.22 | 23.85 | 23.22 | 23.85 | 193,000 | +0.91(+3.97%) |
Oct 27, 2003 | 22.89 | 23.13 | 22.81 | 22.94 | 137,200 | +0.21(+0.92%) |
Oct 24, 2003 | 22.55 | 22.96 | 22.44 | 22.73 | 92,500 | +0.10(+0.44%) |
Oct 23, 2003 | 22.39 | 22.69 | 22.35 | 22.63 | 154,800 | +0.42(+1.89%) |
Oct 22, 2003 | 22.41 | 22.60 | 22.21 | 22.21 | 198,900 | -0.55(-2.42%) |
Oct 21, 2003 | 22.53 | 22.89 | 22.46 | 22.76 | 141,200 | +0.15(+0.66%) |
Oct 20, 2003 | 22.30 | 22.69 | 22.23 | 22.61 | 191,300 | +0.20(+0.89%) |
Oct 17, 2003 | 22.58 | 22.65 | 22.31 | 22.41 | 131,000 | -0.15(-0.66%) |
Oct 16, 2003 | 22.31 | 22.48 | 22.30 | 22.56 | 178,500 | -0.04(-0.18%) |
Oct 15, 2003 | 22.58 | 22.60 | 22.26 | 22.60 | 185,800 | +0.17(+0.76%) |
Oct 14, 2003 | 22.35 | 22.59 | 22.31 | 22.43 | 120,500 | -0.05(-0.22%) |
Oct 13, 2003 | 22.06 | 22.54 | 22.34 | 22.48 | 104,200 | +0.42(+1.90%) |
Oct 10, 2003 | 22.05 | 22.10 | 22.04 | 22.06 | 96,100 | +0.09(+0.41%) |
Oct 09, 2003 | 21.93 | 22.08 | 21.87 | 21.97 | 145,200 | +0.17(+0.78%) |
Oct 08, 2003 | 21.97 | 22.00 | 21.56 | 21.80 | 91,500 | +0.10(+0.46%) |
Oct 07, 2003 | 21.80 | 21.65 | 21.37 | 21.70 | 202,500 | -0.10(-0.46%) |
Oct 06, 2003 | 21.79 | 21.96 | 21.53 | 21.80 | 149,400 | +0.24(+1.11%) |
Oct 03, 2003 | 21.49 | 21.77 | 21.39 | 21.56 | 219,300 | +0.35(+1.65%) |
Oct 02, 2003 | 21.21 | 21.37 | 21.10 | 21.21 | 234,400 | -0.71(-3.24%) |
Oct 01, 2003 | 21.22 | 21.95 | 21.22 | 21.92 | 306,500 | +0.35(+1.62%) |
Sep 30, 2003 | 21.88 | 21.89 | 21.28 | 21.57 | 158,500 | -0.34(-1.55%) |
Sep 29, 2003 | 21.80 | 22.08 | 21.61 | 21.91 | 173,200 | -0.10(-0.45%) |
Sep 26, 2003 | 21.58 | 22.10 | 21.79 | 22.01 | 295,700 | +0.43(+1.99%) |
Sep 25, 2003 | 21.62 | 21.82 | 21.48 | 21.58 | 231,800 | -0.13(-0.60%) |
Sep 24, 2003 | 22.61 | 22.61 | 21.38 | 21.71 | 539,800 | -1.23(-5.36%) |
Sep 23, 2003 | 22.68 | 22.79 | 22.56 | 22.94 | 242,700 | -0.27(-1.16%) |
Sep 22, 2003 | 23.56 | 23.30 | 22.99 | 23.21 | 392,700 | -0.35(-1.49%) |
Sep 19, 2003 | 23.71 | 23.80 | 23.41 | 23.56 | 211,000 | -0.07(-0.30%) |
Sep 18, 2003 | 22.30 | 23.75 | 23.49 | 23.63 | 410,400 | +1.33(+5.96%) |
Sep 17, 2003 | 22.33 | 22.42 | 22.18 | 22.30 | 159,000 | -0.26(-1.15%) |
Sep 16, 2003 | 22.41 | 22.64 | 22.40 | 22.56 | 175,700 | +0.15(+0.67%) |
Sep 15, 2003 | 22.50 | 22.53 | 22.29 | 22.41 | 249,600 | +0.12(+0.54%) |
Sep 12, 2003 | 22.08 | 22.40 | 21.80 | 22.29 | 324,700 | -0.06(-0.27%) |
Sep 11, 2003 | 22.15 | 22.38 | 22.00 | 22.35 | 224,100 | +0.15(+0.68%) |
Sep 10, 2003 | 22.27 | 22.36 | 22.10 | 22.20 | 245,800 | -0.46(-2.03%) |
Sep 09, 2003 | 22.55 | 22.89 | 22.42 | 22.66 | 151,700 | -0.04(-0.18%) |
Sep 08, 2003 | 22.49 | 22.77 | 22.30 | 22.70 | 206,800 | +0.41(+1.84%) |
Sep 05, 2003 | 22.28 | 22.39 | 22.16 | 22.29 | 119,100 | +0.20(+0.91%) |
Sep 04, 2003 | 21.91 | 22.30 | 21.89 | 22.09 | 114,400 | +0.08(+0.36%) |
Sep 03, 2003 | 22.03 | 22.45 | 21.97 | 22.01 | 202,400 | +0.46(+2.13%) |