Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2003 | 28.71 | 28.88 | 28.57 | 28.84 | 2,899 | -0.09(-0.31%) |
Nov 26, 2003 | 29.74 | 29.74 | 28.60 | 28.93 | 6,300 | -0.61(-2.07%) |
Nov 25, 2003 | 28.40 | 29.69 | 28.21 | 29.55 | 15,826 | +1.28(+4.53%) |
Nov 24, 2003 | 25.62 | 28.27 | 25.62 | 28.27 | 6,646 | +0.68(+2.46%) |
Nov 21, 2003 | 26.79 | 27.69 | 26.79 | 27.59 | 4,980 | +0.25(+0.91%) |
Nov 20, 2003 | 26.17 | 27.59 | 26.17 | 27.34 | 11,071 | +0.50(+1.88%) |
Nov 19, 2003 | 25.63 | 27.18 | 25.63 | 26.84 | 6,906 | +0.48(+1.82%) |
Nov 18, 2003 | 25.93 | 26.36 | 25.54 | 26.36 | 4,452 | +0.24(+0.92%) |
Nov 17, 2003 | 27.31 | 27.31 | 25.62 | 26.12 | 21,747 | -0.66(-2.47%) |
Nov 14, 2003 | 27.27 | 27.27 | 26.75 | 26.78 | 4,515 | -0.33(-1.22%) |
Nov 13, 2003 | 26.86 | 27.11 | 26.61 | 27.11 | 7,170 | +0.54(+2.02%) |
Nov 12, 2003 | 26.80 | 26.80 | 26.45 | 26.57 | 3,725 | +0.10(+0.37%) |
Nov 11, 2003 | 25.92 | 26.57 | 25.92 | 26.47 | 6,023 | +0.26(+1.01%) |
Nov 10, 2003 | 26.38 | 26.43 | 25.94 | 26.21 | 3,792 | -0.10(-0.38%) |
Nov 07, 2003 | 25.98 | 26.65 | 25.91 | 26.31 | 2,571 | +0.49(+1.89%) |
Nov 06, 2003 | 26.21 | 26.21 | 23.74 | 25.82 | 15,598 | -0.65(-2.47%) |
Nov 05, 2003 | 26.24 | 26.77 | 26.05 | 26.47 | 4,740 | -0.14(-0.52%) |
Nov 04, 2003 | 26.86 | 27.11 | 26.36 | 26.61 | 5,198 | -0.15(-0.56%) |
Nov 03, 2003 | 26.64 | 26.82 | 25.64 | 26.76 | 5,035 | +0.48(+1.82%) |
Oct 31, 2003 | 26.36 | 26.78 | 26.28 | 26.28 | 4,234 | -0.29(-1.09%) |
Oct 30, 2003 | 26.31 | 26.57 | 26.18 | 26.57 | 6,049 | +0.26(+1.01%) |
Oct 29, 2003 | 25.76 | 26.39 | 25.44 | 26.31 | 7,501 | +0.50(+1.95%) |
Oct 28, 2003 | 25.09 | 25.80 | 25.09 | 25.80 | 6,291 | +0.73(+2.90%) |
Oct 27, 2003 | 25.03 | 25.41 | 25.03 | 25.07 | 3,145 | -0.05(-0.20%) |
Oct 24, 2003 | 25.44 | 25.44 | 25.12 | 25.12 | 2,177 | -0.41(-1.62%) |
Oct 23, 2003 | 24.98 | 25.54 | 24.88 | 25.54 | 6,170 | +0.30(+1.18%) |
Oct 22, 2003 | 24.93 | 25.28 | 24.93 | 25.24 | 7,501 | +0.03(+0.13%) |
Oct 21, 2003 | 24.81 | 25.50 | 24.81 | 25.21 | 4,616 | +0.41(+1.67%) |
Oct 20, 2003 | 24.41 | 24.82 | 24.41 | 24.79 | 7,985 | +0.21(+0.84%) |
Oct 17, 2003 | 25.21 | 25.25 | 24.59 | 24.59 | 8,469 | -0.53(-2.11%) |
Oct 16, 2003 | 25.12 | 25.12 | 25.12 | 25.12 | 362 | +0.07(+0.30%) |
Oct 15, 2003 | 25.05 | 25.45 | 24.69 | 25.04 | 3,992 | +0.02(+0.07%) |
Oct 14, 2003 | 24.50 | 25.06 | 24.00 | 25.03 | 17,891 | +0.36(+1.47%) |
Oct 13, 2003 | 24.08 | 24.71 | 24.08 | 24.66 | 2,612 | +0.77(+3.22%) |
Oct 10, 2003 | 23.89 | 24.17 | 23.80 | 23.89 | 3,268 | +0.09(+0.38%) |
Oct 09, 2003 | 24.11 | 24.71 | 23.80 | 23.80 | 1,088 | +0.04(+0.17%) |
Oct 08, 2003 | 24.62 | 24.79 | 23.76 | 23.76 | 3,372 | -0.91(-3.69%) |
Oct 07, 2003 | 24.65 | 24.77 | 24.55 | 24.67 | 7,467 | +0.13(+0.54%) |
Oct 06, 2003 | 24.34 | 24.54 | 24.22 | 24.54 | 2,056 | +0.50(+2.10%) |
Oct 03, 2003 | 23.85 | 24.44 | 23.68 | 24.03 | 4,906 | -0.18(-0.75%) |
Oct 02, 2003 | 24.54 | 24.54 | 24.08 | 24.22 | 19,386 | -0.58(-2.33%) |
Oct 01, 2003 | 23.26 | 24.79 | 23.24 | 24.79 | 2,266 | +1.65(+7.14%) |
Sep 30, 2003 | 23.03 | 23.37 | 23.03 | 23.14 | 4,078 | +0.20(+0.86%) |
Sep 29, 2003 | 22.88 | 23.23 | 22.88 | 22.94 | 5,202 | +0.21(+0.95%) |
Sep 26, 2003 | 22.54 | 22.73 | 21.88 | 22.73 | 6,553 | +0.43(+1.93%) |
Sep 25, 2003 | 23.39 | 23.54 | 22.30 | 22.30 | 5,202 | -0.84(-3.64%) |
Sep 24, 2003 | 24.01 | 23.55 | 23.14 | 23.14 | 725 | -0.87(-3.61%) |
Sep 23, 2003 | 24.59 | 24.59 | 23.14 | 24.01 | 2,680 | -0.45(-1.86%) |
Sep 22, 2003 | 24.39 | 24.55 | 24.03 | 24.46 | 4,334 | -0.12(-0.50%) |
Sep 19, 2003 | 24.31 | 24.64 | 24.31 | 24.59 | 8,590 | +0.21(+0.85%) |
Sep 18, 2003 | 24.38 | 24.38 | 24.20 | 24.38 | 1,935 | +0.00(+0.00%) |
Sep 17, 2003 | 23.88 | 24.38 | 23.79 | 24.38 | 604 | +0.12(+0.48%) |
Sep 16, 2003 | 24.06 | 24.79 | 24.06 | 24.27 | 4,113 | +0.16(+0.65%) |
Sep 15, 2003 | 23.97 | 24.15 | 23.97 | 24.11 | 967 | +0.57(+2.43%) |
Sep 12, 2003 | 23.17 | 23.54 | 22.79 | 23.54 | 3,387 | +0.36(+1.54%) |
Sep 11, 2003 | 22.36 | 23.18 | 22.36 | 23.18 | 1,814 | +0.63(+2.78%) |
Sep 10, 2003 | 22.52 | 22.55 | 22.36 | 22.55 | 2,298 | +0.03(+0.15%) |
Sep 09, 2003 | 22.31 | 22.69 | 22.31 | 22.52 | 4,476 | +0.33(+1.49%) |
Sep 08, 2003 | 22.25 | 22.72 | 21.64 | 22.19 | 15,003 | -0.18(-0.81%) |
Sep 05, 2003 | 23.22 | 23.74 | 21.94 | 22.37 | 16,818 | -1.11(-4.72%) |
Sep 04, 2003 | 24.37 | 24.81 | 23.22 | 23.48 | 8,227 | -1.16(-4.70%) |
Sep 03, 2003 | 24.69 | 25.31 | 24.31 | 24.64 | 20,206 | -0.36(-1.42%) |