Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2003 | 26.14 | 26.14 | 25.87 | 25.93 | 19,104 | -0.14(-0.54%) |
Nov 26, 2003 | 25.62 | 26.11 | 25.62 | 26.07 | 27,714 | +0.38(+1.48%) |
Nov 25, 2003 | 25.71 | 25.89 | 25.62 | 25.69 | 53,658 | -0.06(-0.23%) |
Nov 24, 2003 | 25.67 | 25.75 | 25.63 | 25.75 | 35,555 | +0.10(+0.39%) |
Nov 21, 2003 | 25.78 | 25.94 | 25.62 | 25.65 | 34,837 | -0.13(-0.49%) |
Nov 20, 2003 | 25.81 | 25.99 | 25.75 | 25.78 | 41,478 | -0.06(-0.23%) |
Nov 19, 2003 | 25.95 | 25.95 | 25.82 | 25.84 | 41,317 | -0.15(-0.57%) |
Nov 18, 2003 | 25.93 | 26.03 | 25.89 | 25.99 | 36,247 | -0.11(-0.44%) |
Nov 17, 2003 | 26.09 | 26.10 | 25.89 | 26.10 | 61,202 | -0.07(-0.26%) |
Nov 14, 2003 | 26.14 | 26.19 | 26.01 | 26.17 | 59,731 | +0.07(+0.28%) |
Nov 13, 2003 | 26.14 | 26.14 | 25.95 | 26.09 | 17,392 | +0.07(+0.28%) |
Nov 12, 2003 | 25.95 | 26.08 | 25.92 | 26.02 | 62,632 | +0.01(+0.05%) |
Nov 11, 2003 | 25.92 | 26.01 | 25.92 | 26.01 | 30,801 | -0.01(-0.03%) |
Nov 10, 2003 | 26.08 | 26.08 | 25.87 | 26.01 | 42,695 | -0.05(-0.21%) |
Nov 07, 2003 | 25.52 | 26.07 | 25.52 | 26.07 | 210,256 | +0.50(+1.96%) |
Nov 06, 2003 | 25.48 | 25.69 | 25.48 | 25.57 | 94,911 | -0.03(-0.13%) |
Nov 05, 2003 | 25.48 | 25.61 | 25.46 | 25.60 | 64,305 | -0.03(-0.13%) |
Nov 04, 2003 | 25.64 | 25.64 | 25.42 | 25.63 | 91,904 | +0.11(+0.45%) |
Nov 03, 2003 | 25.51 | 25.52 | 25.29 | 25.52 | 20,101 | +0.23(+0.93%) |
Oct 31, 2003 | 25.36 | 25.47 | 25.28 | 25.28 | 119,883 | -0.07(-0.26%) |
Oct 30, 2003 | 25.48 | 25.43 | 25.35 | 25.35 | 41,290 | -0.13(-0.53%) |
Oct 29, 2003 | 25.52 | 25.52 | 25.28 | 25.48 | 62,426 | -0.04(-0.16%) |
Oct 28, 2003 | 25.19 | 25.65 | 25.18 | 25.53 | 42,795 | +0.34(+1.35%) |
Oct 27, 2003 | 25.35 | 25.48 | 25.18 | 25.18 | 53,670 | -0.18(-0.71%) |
Oct 24, 2003 | 25.42 | 25.45 | 25.29 | 25.36 | 90,746 | -0.08(-0.32%) |
Oct 23, 2003 | 25.22 | 25.48 | 25.20 | 25.44 | 350,128 | +0.19(+0.77%) |
Oct 22, 2003 | 25.42 | 25.42 | 25.25 | 25.25 | 123,636 | -0.04(-0.16%) |
Oct 21, 2003 | 25.48 | 25.48 | 25.26 | 25.29 | 285,350 | -0.06(-0.24%) |
Oct 20, 2003 | 25.73 | 25.73 | 25.25 | 25.35 | 203,167 | -0.17(-0.68%) |
Oct 17, 2003 | 25.95 | 25.97 | 25.42 | 25.53 | 57,890 | -0.43(-1.65%) |
Oct 16, 2003 | 25.89 | 25.95 | 25.90 | 25.95 | 50,231 | +0.07(+0.26%) |
Oct 15, 2003 | 25.93 | 26.01 | 25.86 | 25.89 | 37,823 | -0.13(-0.51%) |
Oct 14, 2003 | 26.09 | 26.09 | 25.76 | 26.02 | 23,181 | -0.07(-0.26%) |
Oct 13, 2003 | 25.99 | 26.09 | 25.89 | 26.09 | 27,871 | +0.22(+0.85%) |
Oct 10, 2003 | 26.37 | 26.41 | 25.87 | 25.87 | 44,401 | -0.49(-1.85%) |
Oct 09, 2003 | 26.22 | 26.79 | 26.03 | 26.35 | 62,779 | +0.26(+1.00%) |
Oct 08, 2003 | 26.20 | 26.20 | 25.75 | 26.09 | 62,003 | +0.07(+0.28%) |
Oct 07, 2003 | 25.94 | 26.15 | 25.72 | 26.02 | 124,942 | -0.09(-0.33%) |
Oct 06, 2003 | 25.97 | 26.11 | 25.75 | 26.11 | 30,714 | +0.09(+0.33%) |
Oct 03, 2003 | 25.69 | 26.15 | 25.69 | 26.02 | 51,562 | +0.40(+1.57%) |
Oct 02, 2003 | 25.55 | 25.69 | 25.48 | 25.62 | 114,120 | +0.20(+0.79%) |
Oct 01, 2003 | 25.41 | 25.58 | 25.18 | 25.42 | 177,279 | +0.03(+0.13%) |
Sep 30, 2003 | 25.38 | 25.51 | 25.20 | 25.38 | 142,965 | +0.03(+0.13%) |
Sep 29, 2003 | 25.74 | 25.88 | 25.34 | 25.35 | 116,097 | -0.30(-1.17%) |
Sep 26, 2003 | 26.76 | 26.76 | 25.65 | 25.65 | 159,514 | -0.91(-3.42%) |
Sep 25, 2003 | 26.73 | 26.74 | 26.53 | 26.56 | 23,326 | -0.17(-0.63%) |
Sep 24, 2003 | 26.59 | 26.75 | 26.62 | 26.73 | 23,375 | +0.14(+0.53%) |
Sep 23, 2003 | 26.68 | 26.70 | 26.43 | 26.59 | 16,594 | -0.02(-0.08%) |
Sep 22, 2003 | 26.99 | 27.02 | 26.41 | 26.61 | 30,755 | -0.38(-1.41%) |
Sep 19, 2003 | 26.82 | 26.99 | 26.66 | 26.99 | 12,741 | +0.17(+0.65%) |
Sep 18, 2003 | 26.71 | 26.98 | 26.71 | 26.82 | 201,688 | +0.19(+0.73%) |
Sep 17, 2003 | 26.68 | 26.76 | 26.54 | 26.62 | 68,641 | -0.02(-0.08%) |
Sep 16, 2003 | 26.03 | 26.64 | 26.02 | 26.64 | 29,409 | +0.49(+1.87%) |
Sep 15, 2003 | 25.93 | 26.25 | 25.93 | 26.15 | 47,391 | +0.17(+0.64%) |
Sep 12, 2003 | 26.05 | 26.48 | 25.94 | 25.99 | 43,354 | -0.15(-0.56%) |
Sep 11, 2003 | 26.15 | 26.17 | 26.03 | 26.13 | 15,398 | +0.29(+1.14%) |
Sep 10, 2003 | 26.35 | 26.35 | 25.84 | 25.84 | 49,334 | -0.68(-2.57%) |
Sep 09, 2003 | 26.68 | 26.79 | 26.38 | 26.52 | 40,813 | -0.52(-1.93%) |
Sep 08, 2003 | 26.77 | 27.09 | 26.65 | 27.04 | 24,517 | +0.23(+0.87%) |
Sep 05, 2003 | 26.96 | 27.11 | 26.74 | 26.81 | 89,400 | -0.25(-0.94%) |
Sep 04, 2003 | 26.81 | 27.06 | 26.80 | 27.06 | 54,268 | +0.25(+0.92%) |
Sep 03, 2003 | 26.76 | 26.82 | 26.66 | 26.82 | 81,028 | +0.13(+0.48%) |