Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2003 | 23.21 | 23.41 | 22.36 | 23.38 | 130,661 | +0.02(+0.07%) |
Nov 26, 2003 | 23.59 | 23.59 | 23.25 | 23.36 | 333,900 | -0.29(-1.21%) |
Nov 25, 2003 | 23.41 | 23.68 | 23.34 | 23.65 | 550,481 | +0.07(+0.29%) |
Nov 24, 2003 | 23.37 | 23.63 | 23.30 | 23.58 | 328,379 | +0.21(+0.89%) |
Nov 21, 2003 | 23.14 | 23.38 | 23.08 | 23.37 | 348,623 | +0.20(+0.86%) |
Nov 20, 2003 | 23.27 | 23.33 | 23.14 | 23.17 | 266,269 | -0.10(-0.41%) |
Nov 19, 2003 | 23.06 | 23.39 | 23.05 | 23.27 | 502,863 | +0.18(+0.79%) |
Nov 18, 2003 | 22.85 | 23.15 | 22.85 | 23.08 | 545,995 | +0.14(+0.61%) |
Nov 17, 2003 | 22.92 | 23.02 | 22.87 | 22.94 | 687,584 | +0.04(+0.19%) |
Nov 14, 2003 | 23.08 | 23.12 | 22.96 | 22.90 | 444,088 | -0.44(-1.90%) |
Nov 13, 2003 | 23.13 | 23.45 | 23.00 | 23.34 | 368,636 | +0.04(+0.19%) |
Nov 12, 2003 | 23.26 | 23.35 | 22.82 | 23.30 | 667,341 | -0.09(-0.37%) |
Nov 11, 2003 | 23.39 | 23.54 | 22.60 | 23.39 | 632,260 | -0.63(-2.61%) |
Nov 10, 2003 | 24.21 | 24.26 | 23.69 | 24.01 | 364,840 | -0.35(-1.43%) |
Nov 07, 2003 | 24.34 | 24.36 | 24.19 | 24.36 | 366,451 | +0.04(+0.18%) |
Nov 06, 2003 | 24.10 | 24.34 | 24.08 | 24.32 | 256,952 | +0.10(+0.39%) |
Nov 05, 2003 | 23.85 | 24.22 | 23.85 | 24.22 | 383,473 | +0.17(+0.72%) |
Nov 04, 2003 | 23.96 | 24.08 | 23.78 | 24.05 | 396,417 | +0.03(+0.11%) |
Nov 03, 2003 | 23.85 | 24.11 | 23.83 | 24.02 | 362,224 | +0.16(+0.66%) |
Oct 31, 2003 | 23.62 | 23.87 | 23.62 | 23.87 | 382,668 | +0.40(+1.70%) |
Oct 30, 2003 | 23.73 | 23.82 | 23.47 | 23.47 | 333,900 | -0.30(-1.28%) |
Oct 29, 2003 | 23.61 | 23.83 | 23.54 | 23.77 | 499,873 | +0.16(+0.66%) |
Oct 28, 2003 | 23.27 | 23.61 | 23.14 | 23.61 | 292,953 | +0.33(+1.42%) |
Oct 27, 2003 | 23.29 | 23.52 | 23.18 | 23.28 | 224,632 | +0.00(+0.00%) |
Oct 24, 2003 | 23.09 | 23.33 | 23.00 | 23.28 | 337,926 | -0.03(-0.11%) |
Oct 23, 2003 | 23.04 | 23.40 | 22.95 | 23.31 | 391,180 | +0.23(+1.02%) |
Oct 22, 2003 | 22.98 | 23.16 | 22.96 | 23.07 | 274,435 | -0.29(-1.23%) |
Oct 21, 2003 | 23.42 | 23.54 | 23.28 | 23.36 | 389,569 | -0.17(-0.70%) |
Oct 20, 2003 | 23.04 | 23.60 | 23.01 | 23.53 | 482,620 | +0.56(+2.42%) |
Oct 17, 2003 | 23.44 | 23.44 | 22.93 | 22.97 | 433,737 | -0.27(-1.16%) |
Oct 16, 2003 | 23.01 | 23.37 | 22.98 | 23.24 | 313,312 | +0.08(+0.34%) |
Oct 15, 2003 | 23.26 | 23.30 | 23.24 | 23.16 | 284,557 | +0.00(+0.00%) |
Oct 14, 2003 | 23.00 | 23.22 | 22.89 | 23.16 | 326,539 | +0.16(+0.68%) |
Oct 13, 2003 | 22.69 | 23.14 | 22.78 | 23.00 | 267,419 | +0.31(+1.38%) |
Oct 10, 2003 | 22.43 | 22.84 | 22.34 | 22.69 | 315,842 | +0.19(+0.85%) |
Oct 09, 2003 | 22.66 | 22.76 | 22.39 | 22.50 | 627,774 | +0.07(+0.31%) |
Oct 08, 2003 | 22.44 | 22.59 | 22.31 | 22.43 | 509,994 | -0.01(-0.04%) |
Oct 07, 2003 | 22.19 | 22.54 | 22.15 | 22.44 | 627,774 | +0.04(+0.19%) |
Oct 06, 2003 | 22.24 | 22.41 | 22.17 | 22.40 | 388,074 | +0.06(+0.27%) |
Oct 03, 2003 | 22.43 | 22.73 | 22.34 | 22.34 | 643,992 | +0.12(+0.55%) |
Oct 02, 2003 | 22.16 | 22.29 | 22.08 | 22.21 | 647,672 | +0.07(+0.31%) |
Oct 01, 2003 | 21.89 | 22.26 | 21.89 | 22.14 | 842,285 | +0.19(+0.87%) |
Sep 30, 2003 | 21.82 | 22.08 | 21.64 | 21.95 | 692,185 | -0.03(-0.16%) |
Sep 29, 2003 | 21.74 | 21.99 | 21.65 | 21.99 | 563,593 | +0.35(+1.61%) |
Sep 26, 2003 | 21.74 | 21.78 | 21.61 | 21.64 | 1,147,661 | -0.14(-0.64%) |
Sep 25, 2003 | 21.54 | 21.90 | 21.54 | 21.78 | 892,203 | -0.05(-0.24%) |
Sep 24, 2003 | 22.28 | 22.28 | 21.76 | 21.83 | 540,590 | -0.57(-2.52%) |
Sep 23, 2003 | 22.28 | 22.38 | 22.26 | 22.40 | 695,980 | -0.15(-0.66%) |
Sep 22, 2003 | 23.03 | 22.78 | 22.44 | 22.54 | 453,635 | -0.49(-2.11%) |
Sep 19, 2003 | 22.86 | 23.14 | 22.76 | 23.03 | 911,986 | +0.17(+0.76%) |
Sep 18, 2003 | 22.17 | 23.00 | 22.16 | 22.86 | 1,328,586 | +0.85(+3.87%) |
Sep 17, 2003 | 21.91 | 22.22 | 21.91 | 22.00 | 326,999 | +0.02(+0.08%) |
Sep 16, 2003 | 21.88 | 22.27 | 21.78 | 21.99 | 684,134 | +0.10(+0.48%) |
Sep 15, 2003 | 21.82 | 22.00 | 21.74 | 21.88 | 571,645 | -0.10(-0.43%) |
Sep 12, 2003 | 22.34 | 22.34 | 21.78 | 21.98 | 852,407 | -0.37(-1.67%) |
Sep 11, 2003 | 22.43 | 22.64 | 22.17 | 22.35 | 883,117 | -0.50(-2.21%) |
Sep 10, 2003 | 23.35 | 23.35 | 22.74 | 22.86 | 484,115 | -0.50(-2.12%) |
Sep 09, 2003 | 23.50 | 23.62 | 23.26 | 23.35 | 431,896 | -0.37(-1.54%) |
Sep 08, 2003 | 23.40 | 23.80 | 23.40 | 23.72 | 440,063 | +0.26(+1.11%) |
Sep 05, 2003 | 23.94 | 23.98 | 23.27 | 23.46 | 588,093 | -0.60(-2.49%) |
Sep 04, 2003 | 23.65 | 24.06 | 23.55 | 24.06 | 878,286 | +0.32(+1.36%) |
Sep 03, 2003 | 23.34 | 23.90 | 23.34 | 23.74 | 577,051 | +0.19(+0.81%) |