Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2003 | 30.02 | 30.68 | 30.02 | 30.43 | 24,353 | -0.03(-0.10%) |
Nov 26, 2003 | 30.07 | 30.72 | 29.91 | 30.46 | 54,053 | +0.39(+1.29%) |
Nov 25, 2003 | 29.87 | 30.19 | 29.80 | 30.07 | 57,002 | -0.03(-0.10%) |
Nov 24, 2003 | 28.40 | 30.48 | 28.40 | 30.10 | 87,116 | +1.79(+6.31%) |
Nov 21, 2003 | 28.85 | 28.85 | 28.11 | 28.31 | 54,337 | -0.60(-2.07%) |
Nov 20, 2003 | 28.96 | 28.99 | 28.60 | 28.91 | 31,551 | +0.07(+0.24%) |
Nov 19, 2003 | 28.84 | 29.13 | 28.49 | 28.84 | 26,803 | -0.01(-0.02%) |
Nov 18, 2003 | 29.63 | 30.37 | 28.40 | 28.85 | 270,170 | -0.90(-3.01%) |
Nov 17, 2003 | 28.39 | 29.84 | 28.16 | 29.74 | 82,329 | +1.41(+4.96%) |
Nov 14, 2003 | 28.29 | 28.61 | 28.13 | 28.34 | 52,712 | -0.11(-0.37%) |
Nov 13, 2003 | 28.52 | 28.70 | 28.40 | 28.44 | 26,679 | -0.20(-0.70%) |
Nov 12, 2003 | 28.37 | 28.67 | 28.37 | 28.64 | 53,267 | +0.36(+1.28%) |
Nov 11, 2003 | 28.93 | 28.93 | 28.22 | 28.28 | 22,629 | -0.57(-1.97%) |
Nov 10, 2003 | 28.57 | 28.92 | 28.13 | 28.85 | 21,231 | +0.34(+1.19%) |
Nov 07, 2003 | 28.06 | 28.61 | 27.98 | 28.51 | 39,938 | +0.40(+1.42%) |
Nov 06, 2003 | 28.45 | 28.52 | 27.70 | 28.11 | 27,809 | -0.16(-0.58%) |
Nov 05, 2003 | 28.34 | 28.34 | 28.11 | 28.27 | 52,431 | -0.12(-0.41%) |
Nov 04, 2003 | 28.07 | 28.68 | 27.96 | 28.39 | 22,651 | -0.11(-0.37%) |
Nov 03, 2003 | 28.14 | 28.93 | 27.48 | 28.50 | 33,687 | +0.80(+2.90%) |
Oct 31, 2003 | 27.51 | 28.02 | 27.35 | 27.69 | 29,939 | +0.17(+0.62%) |
Oct 30, 2003 | 27.51 | 27.51 | 27.51 | 27.52 | 10,525 | +0.59(+2.20%) |
Oct 29, 2003 | 26.93 | 26.97 | 26.74 | 26.93 | 20,718 | +0.03(+0.11%) |
Oct 28, 2003 | 26.33 | 26.91 | 25.97 | 26.90 | 19,238 | +0.60(+2.27%) |
Oct 27, 2003 | 25.86 | 26.32 | 25.74 | 26.31 | 24,817 | +0.45(+1.74%) |
Oct 24, 2003 | 25.72 | 26.06 | 25.71 | 25.86 | 17,531 | +0.09(+0.34%) |
Oct 23, 2003 | 26.10 | 26.28 | 25.74 | 25.77 | 17,417 | -0.00(-0.00%) |
Oct 22, 2003 | 25.74 | 25.92 | 25.72 | 25.77 | 25,955 | -0.15(-0.56%) |
Oct 21, 2003 | 25.37 | 25.97 | 25.37 | 25.91 | 57,673 | +0.03(+0.11%) |
Oct 20, 2003 | 25.80 | 26.32 | 25.74 | 25.88 | 17,827 | +0.12(+0.45%) |
Oct 17, 2003 | 26.85 | 26.85 | 25.68 | 25.77 | 41,798 | -1.00(-3.72%) |
Oct 16, 2003 | 26.15 | 26.94 | 26.15 | 26.76 | 20,898 | +0.22(+0.82%) |
Oct 15, 2003 | 27.65 | 28.07 | 26.35 | 26.55 | 20,571 | -1.00(-3.61%) |
Oct 14, 2003 | 26.86 | 27.78 | 26.86 | 27.54 | 22,544 | +0.64(+2.37%) |
Oct 13, 2003 | 25.63 | 27.02 | 25.62 | 26.90 | 27,229 | +1.11(+4.29%) |
Oct 10, 2003 | 25.87 | 26.34 | 25.63 | 25.80 | 61,083 | -0.16(-0.61%) |
Oct 09, 2003 | 26.31 | 26.41 | 25.80 | 25.95 | 15,239 | -0.42(-1.58%) |
Oct 08, 2003 | 26.27 | 26.50 | 26.27 | 26.37 | 8,754 | -0.13(-0.48%) |
Oct 07, 2003 | 26.35 | 26.65 | 26.06 | 26.50 | 37,840 | +0.03(+0.11%) |
Oct 06, 2003 | 26.07 | 26.54 | 26.06 | 26.47 | 9,958 | +0.30(+1.16%) |
Oct 03, 2003 | 26.06 | 26.37 | 25.97 | 26.17 | 29,814 | +0.06(+0.25%) |
Oct 02, 2003 | 26.17 | 26.60 | 25.97 | 26.10 | 17,177 | +0.05(+0.20%) |
Oct 01, 2003 | 25.98 | 26.35 | 25.77 | 26.05 | 29,885 | +0.05(+0.18%) |
Sep 30, 2003 | 25.77 | 26.18 | 25.72 | 26.00 | 20,970 | +0.23(+0.89%) |
Sep 29, 2003 | 25.59 | 25.86 | 25.50 | 25.77 | 9,904 | +0.06(+0.23%) |
Sep 26, 2003 | 25.74 | 25.74 | 25.59 | 25.71 | 18,677 | +0.09(+0.37%) |
Sep 25, 2003 | 25.68 | 25.77 | 25.59 | 25.62 | 22,274 | -0.15(-0.57%) |
Sep 24, 2003 | 25.87 | 26.35 | 25.77 | 25.77 | 16,100 | -0.10(-0.39%) |
Sep 23, 2003 | 25.80 | 25.88 | 25.74 | 25.87 | 38,256 | +0.07(+0.27%) |
Sep 22, 2003 | 26.12 | 26.18 | 25.77 | 25.80 | 13,329 | -0.47(-1.78%) |
Sep 19, 2003 | 25.73 | 26.35 | 25.66 | 26.27 | 23,271 | +0.56(+2.16%) |
Sep 18, 2003 | 25.39 | 25.71 | 25.28 | 25.71 | 9,563 | +0.26(+1.04%) |
Sep 17, 2003 | 25.22 | 25.45 | 25.22 | 25.45 | 8,649 | +0.03(+0.12%) |
Sep 16, 2003 | 25.33 | 25.45 | 25.26 | 25.42 | 13,142 | +0.21(+0.81%) |
Sep 15, 2003 | 25.36 | 25.36 | 25.12 | 25.21 | 30,281 | -0.09(-0.35%) |
Sep 12, 2003 | 25.06 | 25.37 | 24.94 | 25.30 | 65,457 | +0.12(+0.47%) |
Sep 11, 2003 | 24.74 | 25.18 | 24.60 | 25.18 | 10,587 | +0.59(+2.38%) |
Sep 10, 2003 | 24.74 | 24.86 | 24.60 | 24.60 | 14,343 | -0.28(-1.13%) |
Sep 09, 2003 | 25.29 | 25.29 | 24.70 | 24.88 | 30,850 | -0.39(-1.55%) |
Sep 08, 2003 | 25.26 | 25.27 | 25.12 | 25.27 | 16,165 | +0.06(+0.23%) |
Sep 05, 2003 | 25.09 | 25.27 | 25.04 | 25.21 | 12,748 | -0.01(-0.05%) |
Sep 04, 2003 | 25.23 | 25.23 | 24.95 | 25.22 | 51,227 | -0.02(-0.07%) |
Sep 03, 2003 | 25.11 | 25.28 | 24.98 | 25.24 | 17,303 | +0.12(+0.47%) |