Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2003 | 23.51 | 23.63 | 23.41 | 23.47 | 150,367 | -0.04(-0.15%) |
Nov 26, 2003 | 23.67 | 23.68 | 23.39 | 23.51 | 366,442 | +0.01(+0.03%) |
Nov 25, 2003 | 23.02 | 23.55 | 22.99 | 23.50 | 488,590 | +0.46(+2.01%) |
Nov 24, 2003 | 22.95 | 23.26 | 22.92 | 23.04 | 274,451 | +0.17(+0.73%) |
Nov 21, 2003 | 22.57 | 22.89 | 22.65 | 22.87 | 725,830 | +0.30(+1.35%) |
Nov 20, 2003 | 22.59 | 22.74 | 22.49 | 22.57 | 534,655 | -0.14(-0.64%) |
Nov 19, 2003 | 22.92 | 22.92 | 22.64 | 22.71 | 301,426 | -0.09(-0.41%) |
Nov 18, 2003 | 23.01 | 23.28 | 22.79 | 22.81 | 374,604 | -0.20(-0.88%) |
Nov 17, 2003 | 22.75 | 23.10 | 22.73 | 23.01 | 359,111 | +0.07(+0.32%) |
Nov 14, 2003 | 23.11 | 23.20 | 22.87 | 22.94 | 541,986 | -0.17(-0.75%) |
Nov 13, 2003 | 23.02 | 23.11 | 22.71 | 23.11 | 449,580 | -0.02(-0.09%) |
Nov 12, 2003 | 22.84 | 23.10 | 22.76 | 23.13 | 338,361 | +0.30(+1.30%) |
Nov 11, 2003 | 22.81 | 22.92 | 22.79 | 22.84 | 492,463 | -0.04(-0.19%) |
Nov 10, 2003 | 23.31 | 23.23 | 22.89 | 22.88 | 359,941 | -0.43(-1.83%) |
Nov 07, 2003 | 23.41 | 23.55 | 23.28 | 23.31 | 449,995 | -0.12(-0.52%) |
Nov 06, 2003 | 23.07 | 23.41 | 23.02 | 23.43 | 920,602 | +0.36(+1.57%) |
Nov 05, 2003 | 23.76 | 23.11 | 22.97 | 23.07 | 821,418 | -0.45(-1.91%) |
Nov 04, 2003 | 23.76 | 23.76 | 23.44 | 23.52 | 611,568 | -0.46(-1.90%) |
Nov 03, 2003 | 23.93 | 24.12 | 23.86 | 23.97 | 576,715 | +0.04(+0.18%) |
Oct 31, 2003 | 23.42 | 23.42 | 23.42 | 23.93 | 539,220 | +0.49(+2.10%) |
Oct 30, 2003 | 23.55 | 23.60 | 23.15 | 23.44 | 648,502 | -0.07(-0.31%) |
Oct 29, 2003 | 23.13 | 23.63 | 23.08 | 23.51 | 976,350 | +0.27(+1.18%) |
Oct 28, 2003 | 23.31 | 23.39 | 23.00 | 23.23 | 612,398 | +0.04(+0.19%) |
Oct 27, 2003 | 23.25 | 23.48 | 23.18 | 23.19 | 739,110 | -0.09(-0.37%) |
Oct 24, 2003 | 23.08 | 23.43 | 22.70 | 23.28 | 1,157,981 | +0.18(+0.78%) |
Oct 23, 2003 | 25.00 | 25.00 | 22.70 | 23.10 | 2,657,782 | -1.91(-7.63%) |
Oct 22, 2003 | 25.30 | 25.39 | 24.86 | 25.00 | 652,929 | -0.37(-1.45%) |
Oct 21, 2003 | 25.62 | 25.76 | 25.34 | 25.37 | 325,634 | -0.33(-1.27%) |
Oct 20, 2003 | 25.23 | 25.73 | 25.11 | 25.70 | 608,386 | +0.49(+1.95%) |
Oct 17, 2003 | 25.78 | 25.84 | 25.06 | 25.21 | 341,404 | -0.48(-1.89%) |
Oct 16, 2003 | 25.08 | 25.69 | 25.12 | 25.69 | 436,162 | +0.61(+2.45%) |
Oct 15, 2003 | 25.16 | 25.16 | 24.94 | 25.08 | 256,745 | -0.01(-0.03%) |
Oct 14, 2003 | 25.26 | 25.32 | 24.89 | 25.08 | 409,740 | -0.25(-1.00%) |
Oct 13, 2003 | 25.09 | 25.34 | 25.16 | 25.34 | 284,688 | +0.25(+0.98%) |
Oct 10, 2003 | 25.01 | 25.22 | 25.07 | 25.09 | 222,853 | +0.08(+0.32%) |
Oct 09, 2003 | 25.19 | 25.19 | 24.90 | 25.01 | 555,266 | -0.04(-0.14%) |
Oct 08, 2003 | 25.23 | 25.73 | 25.02 | 25.05 | 361,601 | -0.23(-0.92%) |
Oct 07, 2003 | 25.08 | 25.29 | 24.95 | 25.28 | 636,744 | +0.20(+0.78%) |
Oct 06, 2003 | 24.51 | 25.08 | 24.43 | 25.08 | 621,943 | +0.64(+2.63%) |
Oct 03, 2003 | 24.36 | 24.79 | 24.36 | 24.44 | 511,968 | +0.29(+1.20%) |
Oct 02, 2003 | 23.97 | 24.25 | 23.97 | 24.15 | 450,825 | +0.12(+0.48%) |
Oct 01, 2003 | 24.00 | 24.04 | 23.78 | 24.04 | 895,288 | +0.12(+0.51%) |
Sep 30, 2003 | 23.99 | 24.01 | 23.75 | 23.91 | 449,580 | -0.07(-0.30%) |
Sep 29, 2003 | 23.75 | 23.99 | 23.71 | 23.99 | 330,338 | +0.21(+0.88%) |
Sep 26, 2003 | 23.86 | 23.96 | 23.57 | 23.78 | 425,925 | -0.09(-0.36%) |
Sep 25, 2003 | 23.70 | 23.99 | 23.64 | 23.86 | 512,937 | +0.43(+1.85%) |
Sep 24, 2003 | 23.93 | 23.93 | 23.39 | 23.43 | 401,855 | -0.38(-1.61%) |
Sep 23, 2003 | 23.96 | 23.83 | 23.70 | 23.81 | 396,737 | -0.15(-0.63%) |
Sep 22, 2003 | 23.96 | 24.02 | 23.75 | 23.96 | 441,004 | +0.01(+0.03%) |
Sep 19, 2003 | 23.91 | 24.00 | 23.80 | 23.96 | 564,535 | +0.01(+0.03%) |
Sep 18, 2003 | 23.74 | 23.95 | 23.57 | 23.95 | 470,330 | +0.35(+1.47%) |
Sep 17, 2003 | 23.75 | 23.75 | 23.60 | 23.60 | 432,565 | -0.18(-0.76%) |
Sep 16, 2003 | 23.60 | 23.83 | 23.52 | 23.78 | 439,897 | +0.18(+0.77%) |
Sep 15, 2003 | 23.55 | 23.70 | 23.36 | 23.60 | 429,937 | -0.02(-0.09%) |
Sep 12, 2003 | 23.49 | 23.62 | 23.28 | 23.62 | 328,401 | +0.08(+0.34%) |
Sep 11, 2003 | 23.71 | 23.71 | 23.47 | 23.54 | 403,239 | -0.01(-0.06%) |
Sep 10, 2003 | 23.43 | 23.57 | 23.34 | 23.56 | 694,844 | -0.08(-0.34%) |
Sep 09, 2003 | 23.94 | 23.94 | 23.61 | 23.64 | 523,035 | -0.27(-1.15%) |
Sep 08, 2003 | 24.14 | 24.18 | 23.64 | 23.91 | 767,883 | +0.38(+1.63%) |
Sep 05, 2003 | 23.59 | 23.78 | 23.49 | 23.53 | 998,622 | -0.27(-1.12%) |
Sep 04, 2003 | 23.13 | 23.80 | 23.13 | 23.80 | 1,495,927 | +0.61(+2.65%) |
Sep 03, 2003 | 22.97 | 23.20 | 22.87 | 23.18 | 611,983 | +0.21(+0.91%) |