Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2003 | 23.86 | 24.03 | 23.79 | 23.92 | 79,920 | +0.04(+0.16%) |
Nov 26, 2003 | 23.61 | 23.92 | 23.60 | 23.88 | 275,365 | +0.31(+1.30%) |
Nov 25, 2003 | 23.97 | 24.15 | 23.50 | 23.58 | 447,363 | -0.42(-1.75%) |
Nov 24, 2003 | 23.74 | 24.00 | 23.59 | 24.00 | 330,706 | +0.12(+0.52%) |
Nov 21, 2003 | 23.32 | 23.94 | 23.51 | 23.87 | 588,303 | +0.55(+2.38%) |
Nov 20, 2003 | 23.51 | 23.63 | 23.19 | 23.32 | 532,833 | -0.22(-0.93%) |
Nov 19, 2003 | 23.73 | 23.76 | 23.40 | 23.54 | 530,798 | -0.42(-1.76%) |
Nov 18, 2003 | 24.47 | 24.47 | 23.53 | 23.96 | 1,611,749 | -0.89(-3.58%) |
Nov 17, 2003 | 24.71 | 24.91 | 24.61 | 24.85 | 725,824 | +0.30(+1.21%) |
Nov 14, 2003 | 24.49 | 24.79 | 24.30 | 24.55 | 582,281 | +0.35(+1.46%) |
Nov 13, 2003 | 23.75 | 24.25 | 23.68 | 24.20 | 826,083 | +0.74(+3.14%) |
Nov 12, 2003 | 23.33 | 23.70 | 23.27 | 23.46 | 419,690 | +0.50(+2.17%) |
Nov 11, 2003 | 22.92 | 23.16 | 22.68 | 22.96 | 368,408 | +0.15(+0.67%) |
Nov 10, 2003 | 22.99 | 23.18 | 22.77 | 22.81 | 410,375 | -0.04(-0.17%) |
Nov 07, 2003 | 22.96 | 23.15 | 22.68 | 22.85 | 189,342 | -0.11(-0.50%) |
Nov 06, 2003 | 22.70 | 23.36 | 22.59 | 22.96 | 1,082,011 | -0.11(-0.50%) |
Nov 05, 2003 | 22.63 | 23.17 | 22.49 | 23.08 | 2,018,543 | +1.00(+4.51%) |
Nov 04, 2003 | 21.52 | 22.23 | 21.43 | 22.08 | 1,281,098 | +0.79(+3.73%) |
Nov 03, 2003 | 21.77 | 21.78 | 21.28 | 21.29 | 1,336,102 | -0.60(-2.75%) |
Oct 31, 2003 | 22.02 | 22.10 | 21.86 | 21.89 | 428,307 | -0.25(-1.12%) |
Oct 30, 2003 | 22.19 | 22.44 | 22.05 | 22.14 | 412,635 | -0.05(-0.22%) |
Oct 29, 2003 | 21.98 | 22.20 | 21.95 | 22.19 | 484,808 | +0.11(+0.48%) |
Oct 28, 2003 | 22.38 | 22.38 | 21.62 | 22.08 | 765,489 | +0.13(+0.61%) |
Oct 27, 2003 | 22.56 | 22.59 | 21.91 | 21.95 | 617,894 | -0.25(-1.12%) |
Oct 24, 2003 | 22.29 | 22.35 | 21.92 | 22.20 | 556,021 | +0.33(+1.53%) |
Oct 23, 2003 | 21.90 | 21.97 | 21.59 | 21.86 | 444,085 | -0.15(-0.70%) |
Oct 22, 2003 | 22.44 | 22.48 | 21.82 | 22.02 | 551,213 | -0.50(-2.21%) |
Oct 21, 2003 | 22.68 | 22.77 | 22.51 | 22.51 | 469,753 | -0.07(-0.30%) |
Oct 20, 2003 | 22.68 | 22.78 | 22.38 | 22.58 | 407,852 | +0.00(+0.00%) |
Oct 17, 2003 | 22.77 | 22.87 | 22.44 | 22.58 | 447,964 | +0.11(+0.51%) |
Oct 16, 2003 | 22.73 | 22.72 | 22.42 | 22.47 | 284,811 | -0.27(-1.18%) |
Oct 15, 2003 | 22.96 | 22.96 | 22.52 | 22.73 | 200,041 | -0.37(-1.62%) |
Oct 14, 2003 | 22.77 | 23.11 | 22.68 | 23.11 | 288,488 | +0.25(+1.09%) |
Oct 13, 2003 | 22.76 | 22.95 | 22.68 | 22.86 | 218,063 | +0.20(+0.89%) |
Oct 10, 2003 | 22.93 | 22.94 | 22.61 | 22.66 | 404,576 | +0.55(+2.47%) |
Oct 09, 2003 | 21.97 | 22.32 | 21.96 | 22.11 | 371,360 | +0.27(+1.23%) |
Oct 08, 2003 | 22.15 | 22.16 | 21.67 | 21.84 | 569,059 | +0.06(+0.26%) |
Oct 07, 2003 | 21.71 | 21.92 | 21.62 | 21.79 | 297,307 | +0.08(+0.35%) |
Oct 06, 2003 | 21.81 | 22.05 | 21.65 | 21.71 | 229,198 | +0.07(+0.33%) |
Oct 03, 2003 | 21.77 | 22.11 | 21.63 | 21.64 | 236,361 | +0.05(+0.24%) |
Oct 02, 2003 | 21.57 | 21.91 | 21.44 | 21.59 | 459,876 | -0.33(-1.48%) |
Oct 01, 2003 | 21.67 | 22.20 | 21.61 | 21.91 | 820,340 | +0.77(+3.62%) |
Sep 30, 2003 | 21.26 | 21.29 | 21.02 | 21.15 | 474,097 | +0.22(+1.05%) |
Sep 29, 2003 | 20.93 | 21.11 | 20.78 | 20.93 | 372,731 | -0.09(-0.45%) |
Sep 26, 2003 | 21.43 | 21.52 | 20.86 | 21.02 | 884,924 | -0.30(-1.39%) |
Sep 25, 2003 | 21.58 | 21.70 | 21.15 | 21.32 | 867,864 | -0.33(-1.55%) |
Sep 24, 2003 | 21.99 | 21.99 | 21.39 | 21.65 | 379,040 | -0.34(-1.57%) |
Sep 23, 2003 | 21.70 | 22.12 | 21.62 | 22.00 | 974,881 | +0.51(+2.36%) |
Sep 22, 2003 | 21.52 | 21.74 | 21.10 | 21.49 | 918,596 | -0.23(-1.06%) |
Sep 19, 2003 | 21.97 | 21.98 | 21.62 | 21.72 | 1,025,771 | +0.11(+0.49%) |
Sep 18, 2003 | 21.78 | 21.84 | 21.59 | 21.61 | 687,793 | +0.15(+0.71%) |
Sep 17, 2003 | 21.48 | 21.74 | 21.24 | 21.46 | 764,431 | -0.12(-0.58%) |
Sep 16, 2003 | 21.46 | 21.75 | 21.43 | 21.59 | 646,623 | -0.14(-0.66%) |
Sep 15, 2003 | 21.87 | 22.02 | 21.71 | 21.73 | 549,541 | -0.07(-0.31%) |
Sep 12, 2003 | 22.03 | 22.03 | 21.60 | 21.80 | 317,830 | -0.33(-1.51%) |
Sep 11, 2003 | 21.86 | 22.20 | 21.78 | 22.13 | 480,665 | +0.31(+1.40%) |
Sep 10, 2003 | 22.13 | 22.23 | 21.80 | 21.82 | 835,285 | +0.08(+0.35%) |
Sep 09, 2003 | 22.29 | 22.34 | 21.64 | 21.75 | 1,321,908 | -0.82(-3.65%) |
Sep 08, 2003 | 23.42 | 23.49 | 21.34 | 22.57 | 1,422,661 | -0.65(-2.80%) |
Sep 05, 2003 | 23.18 | 23.54 | 23.04 | 23.22 | 659,671 | -0.11(-0.45%) |
Sep 04, 2003 | 22.58 | 23.41 | 22.56 | 23.33 | 764,947 | +0.61(+2.70%) |
Sep 03, 2003 | 22.92 | 23.15 | 22.48 | 22.71 | 783,550 | +0.19(+0.85%) |