Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2003 | 25.31 | 25.60 | 25.31 | 25.60 | 65,848 | +0.14(+0.55%) |
Nov 26, 2003 | 25.09 | 25.46 | 25.09 | 25.46 | 97,613 | +0.15(+0.61%) |
Nov 25, 2003 | 24.89 | 25.20 | 24.85 | 25.31 | 110,974 | +0.37(+1.50%) |
Nov 24, 2003 | 24.68 | 24.93 | 24.64 | 24.93 | 115,745 | +0.23(+0.92%) |
Nov 21, 2003 | 24.93 | 24.94 | 24.54 | 24.70 | 198,226 | -0.22(-0.88%) |
Nov 20, 2003 | 25.37 | 25.38 | 24.92 | 24.92 | 138,649 | -0.57(-2.24%) |
Nov 19, 2003 | 25.45 | 25.60 | 25.38 | 25.50 | 161,962 | +0.17(+0.67%) |
Nov 18, 2003 | 25.38 | 25.51 | 25.25 | 25.33 | 171,369 | -0.04(-0.14%) |
Nov 17, 2003 | 25.43 | 25.59 | 25.35 | 25.36 | 202,725 | -0.20(-0.77%) |
Nov 14, 2003 | 25.50 | 25.61 | 25.50 | 25.56 | 120,517 | +0.05(+0.20%) |
Nov 13, 2003 | 25.42 | 25.63 | 25.21 | 25.51 | 151,873 | +0.06(+0.23%) |
Nov 12, 2003 | 25.14 | 25.45 | 25.14 | 25.45 | 139,331 | -0.07(-0.26%) |
Nov 11, 2003 | 25.61 | 25.67 | 25.49 | 25.52 | 186,229 | -0.09(-0.34%) |
Nov 10, 2003 | 25.78 | 25.91 | 25.61 | 25.61 | 180,231 | -0.10(-0.40%) |
Nov 07, 2003 | 25.34 | 25.71 | 25.34 | 25.71 | 175,459 | +0.45(+1.80%) |
Nov 06, 2003 | 25.07 | 25.42 | 25.01 | 25.25 | 222,221 | +0.13(+0.53%) |
Nov 05, 2003 | 24.96 | 25.39 | 24.96 | 25.12 | 201,362 | +0.00(+0.00%) |
Nov 04, 2003 | 24.96 | 25.05 | 24.96 | 25.12 | 173,414 | +0.16(+0.65%) |
Nov 03, 2003 | 24.76 | 25.09 | 24.76 | 24.96 | 214,995 | +0.21(+0.83%) |
Oct 31, 2003 | 25.09 | 25.09 | 24.57 | 24.76 | 257,804 | -0.33(-1.32%) |
Oct 30, 2003 | 24.94 | 25.11 | 24.88 | 25.09 | 122,289 | +0.11(+0.44%) |
Oct 29, 2003 | 24.67 | 25.04 | 24.67 | 24.98 | 185,684 | +0.40(+1.64%) |
Oct 28, 2003 | 24.92 | 24.92 | 24.57 | 24.57 | 247,170 | -0.26(-1.03%) |
Oct 27, 2003 | 24.79 | 25.14 | 24.79 | 24.83 | 308,246 | +0.08(+0.33%) |
Oct 24, 2003 | 24.79 | 24.81 | 24.60 | 24.75 | 303,338 | -0.06(-0.24%) |
Oct 23, 2003 | 24.76 | 24.90 | 24.70 | 24.81 | 170,415 | +0.05(+0.21%) |
Oct 22, 2003 | 24.87 | 24.87 | 24.68 | 24.76 | 120,244 | -0.14(-0.56%) |
Oct 21, 2003 | 24.90 | 24.94 | 24.86 | 24.90 | 167,279 | +0.04(+0.15%) |
Oct 20, 2003 | 24.94 | 24.94 | 24.76 | 24.86 | 170,687 | -0.08(-0.32%) |
Oct 17, 2003 | 24.72 | 24.94 | 24.58 | 24.94 | 165,234 | +0.19(+0.77%) |
Oct 16, 2003 | 24.73 | 24.75 | 24.70 | 24.75 | 151,601 | +0.02(+0.09%) |
Oct 15, 2003 | 24.66 | 24.72 | 24.51 | 24.73 | 118,199 | +0.01(+0.03%) |
Oct 14, 2003 | 24.61 | 24.72 | 24.54 | 24.72 | 96,523 | +0.10(+0.42%) |
Oct 13, 2003 | 24.48 | 24.71 | 24.41 | 24.62 | 147,102 | +0.14(+0.57%) |
Oct 10, 2003 | 24.48 | 24.49 | 24.42 | 24.48 | 124,471 | +0.03(+0.12%) |
Oct 09, 2003 | 24.41 | 24.59 | 24.17 | 24.45 | 182,685 | -0.01(-0.06%) |
Oct 08, 2003 | 24.17 | 24.47 | 24.10 | 24.46 | 140,013 | +0.29(+1.21%) |
Oct 07, 2003 | 24.21 | 24.18 | 24.02 | 24.17 | 118,472 | -0.04(-0.15%) |
Oct 06, 2003 | 24.10 | 24.21 | 24.06 | 24.21 | 152,146 | +0.09(+0.36%) |
Oct 03, 2003 | 23.66 | 24.12 | 23.66 | 24.12 | 201,362 | +0.50(+2.11%) |
Oct 02, 2003 | 23.64 | 23.68 | 23.41 | 23.62 | 242,807 | +0.15(+0.62%) |
Oct 01, 2003 | 23.40 | 23.49 | 23.37 | 23.47 | 205,725 | +0.01(+0.06%) |
Sep 30, 2003 | 23.35 | 23.40 | 23.18 | 23.46 | 298,294 | +0.09(+0.38%) |
Sep 29, 2003 | 22.99 | 23.40 | 23.12 | 23.37 | 120,926 | +0.38(+1.66%) |
Sep 26, 2003 | 23.12 | 23.12 | 22.85 | 22.99 | 101,840 | -0.04(-0.19%) |
Sep 25, 2003 | 23.20 | 23.24 | 23.03 | 23.03 | 186,502 | -0.17(-0.73%) |
Sep 24, 2003 | 23.33 | 23.44 | 23.29 | 23.20 | 161,826 | -0.10(-0.44%) |
Sep 23, 2003 | 23.33 | 23.53 | 23.29 | 23.30 | 172,869 | +0.01(+0.06%) |
Sep 22, 2003 | 23.11 | 23.29 | 23.11 | 23.29 | 170,960 | +0.17(+0.73%) |
Sep 19, 2003 | 23.07 | 23.29 | 23.03 | 23.12 | 180,912 | +0.03(+0.13%) |
Sep 18, 2003 | 23.02 | 23.18 | 23.04 | 23.09 | 153,100 | +0.07(+0.29%) |
Sep 17, 2003 | 23.18 | 23.19 | 22.97 | 23.02 | 221,675 | -0.19(-0.82%) |
Sep 16, 2003 | 23.44 | 23.45 | 23.15 | 23.22 | 131,560 | -0.14(-0.60%) |
Sep 15, 2003 | 23.44 | 23.49 | 23.30 | 23.35 | 124,062 | -0.08(-0.34%) |
Sep 12, 2003 | 23.25 | 23.45 | 23.12 | 23.44 | 152,282 | +0.15(+0.63%) |
Sep 11, 2003 | 23.11 | 23.29 | 23.11 | 23.29 | 105,248 | +0.22(+0.95%) |
Sep 10, 2003 | 23.45 | 23.45 | 22.98 | 23.07 | 248,533 | -0.29(-1.22%) |
Sep 09, 2003 | 23.67 | 23.67 | 23.32 | 23.35 | 179,140 | -0.24(-1.03%) |
Sep 08, 2003 | 23.87 | 23.87 | 23.33 | 23.60 | 537,421 | -0.28(-1.17%) |
Sep 05, 2003 | 24.02 | 24.05 | 23.80 | 23.88 | 256,577 | -0.30(-1.24%) |
Sep 04, 2003 | 24.19 | 24.21 | 23.99 | 24.18 | 154,873 | +0.04(+0.15%) |
Sep 03, 2003 | 23.90 | 24.14 | 23.72 | 24.14 | 200,680 | +0.24(+1.01%) |