Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2003 | 26.86 | 27.01 | 26.51 | 26.51 | 31,659 | -0.72(-2.64%) |
Nov 26, 2003 | 27.06 | 27.64 | 26.82 | 27.23 | 63,828 | +0.16(+0.59%) |
Nov 25, 2003 | 26.99 | 27.80 | 26.38 | 27.07 | 123,985 | +0.12(+0.45%) |
Nov 24, 2003 | 26.25 | 26.96 | 25.78 | 26.95 | 255,004 | +0.93(+3.57%) |
Nov 21, 2003 | 25.84 | 26.25 | 25.80 | 26.02 | 149,086 | +0.18(+0.70%) |
Nov 20, 2003 | 25.96 | 26.39 | 25.58 | 25.84 | 154,253 | -0.05(-0.19%) |
Nov 19, 2003 | 25.90 | 26.65 | 25.70 | 25.89 | 165,757 | +0.32(+1.25%) |
Nov 18, 2003 | 25.98 | 26.15 | 25.56 | 25.57 | 55,144 | -0.38(-1.46%) |
Nov 17, 2003 | 26.55 | 26.55 | 25.83 | 25.95 | 86,154 | -0.65(-2.44%) |
Nov 14, 2003 | 27.11 | 27.40 | 26.56 | 26.60 | 70,767 | -0.40(-1.48%) |
Nov 13, 2003 | 27.10 | 27.13 | 26.53 | 27.00 | 61,959 | +0.00(+0.00%) |
Nov 12, 2003 | 27.18 | 27.35 | 26.50 | 27.00 | 73,950 | +0.04(+0.15%) |
Nov 11, 2003 | 27.05 | 27.32 | 26.92 | 26.96 | 25,971 | -0.17(-0.63%) |
Nov 10, 2003 | 27.27 | 27.75 | 27.01 | 27.13 | 56,303 | -0.42(-1.52%) |
Nov 07, 2003 | 26.90 | 27.57 | 26.82 | 27.55 | 69,764 | +0.65(+2.42%) |
Nov 06, 2003 | 26.74 | 27.13 | 26.45 | 26.90 | 127,691 | +0.22(+0.82%) |
Nov 05, 2003 | 27.20 | 27.41 | 26.08 | 26.68 | 167,664 | -0.58(-2.13%) |
Nov 04, 2003 | 27.54 | 27.82 | 27.25 | 27.26 | 88,936 | -0.40(-1.45%) |
Nov 03, 2003 | 27.56 | 27.82 | 27.45 | 27.66 | 44,888 | -0.04(-0.14%) |
Oct 31, 2003 | 27.69 | 28.01 | 27.32 | 27.70 | 67,900 | -0.03(-0.11%) |
Oct 30, 2003 | 27.55 | 28.00 | 27.53 | 27.73 | 69,345 | +0.32(+1.17%) |
Oct 29, 2003 | 26.69 | 27.48 | 26.69 | 27.41 | 70,370 | +0.42(+1.56%) |
Oct 28, 2003 | 26.50 | 26.99 | 26.50 | 26.99 | 43,970 | +0.36(+1.36%) |
Oct 27, 2003 | 26.05 | 26.73 | 25.81 | 26.63 | 54,100 | +0.55(+2.11%) |
Oct 24, 2003 | 26.11 | 26.20 | 25.83 | 26.08 | 76,800 | -0.14(-0.53%) |
Oct 23, 2003 | 25.70 | 26.25 | 25.20 | 26.22 | 89,500 | +0.52(+2.02%) |
Oct 22, 2003 | 26.60 | 26.60 | 25.61 | 25.70 | 48,800 | -0.96(-3.60%) |
Oct 21, 2003 | 26.40 | 26.81 | 26.30 | 26.66 | 20,399 | +0.02(+0.08%) |
Oct 20, 2003 | 26.61 | 26.74 | 26.40 | 26.64 | 95,900 | -0.01(-0.04%) |
Oct 17, 2003 | 26.47 | 26.88 | 26.46 | 26.65 | 55,096 | -0.05(-0.19%) |
Oct 16, 2003 | 26.84 | 26.84 | 26.40 | 26.70 | 34,097 | -0.26(-0.96%) |
Oct 15, 2003 | 27.20 | 27.25 | 26.74 | 26.96 | 35,520 | -0.17(-0.63%) |
Oct 14, 2003 | 27.20 | 27.20 | 26.86 | 27.13 | 40,637 | +0.04(+0.15%) |
Oct 13, 2003 | 26.64 | 27.22 | 26.64 | 27.09 | 44,455 | +0.31(+1.16%) |
Oct 10, 2003 | 26.75 | 26.94 | 26.49 | 26.78 | 24,539 | -0.10(-0.37%) |
Oct 09, 2003 | 26.37 | 27.53 | 26.01 | 26.88 | 80,566 | +0.16(+0.60%) |
Oct 08, 2003 | 27.48 | 27.50 | 26.52 | 26.72 | 54,666 | -0.76(-2.77%) |
Oct 07, 2003 | 26.96 | 27.55 | 26.77 | 27.48 | 173,603 | +0.58(+2.16%) |
Oct 06, 2003 | 26.92 | 27.03 | 26.73 | 26.90 | 66,851 | +0.15(+0.56%) |
Oct 03, 2003 | 26.99 | 27.30 | 26.54 | 26.75 | 65,941 | +0.00(+0.00%) |
Oct 02, 2003 | 27.29 | 27.29 | 26.49 | 26.75 | 46,461 | -0.50(-1.83%) |
Oct 01, 2003 | 26.17 | 27.26 | 26.05 | 27.25 | 64,800 | +1.20(+4.61%) |
Sep 30, 2003 | 25.68 | 26.39 | 24.88 | 26.05 | 102,263 | +0.08(+0.31%) |
Sep 29, 2003 | 25.00 | 25.99 | 24.75 | 25.97 | 66,896 | +0.94(+3.76%) |
Sep 26, 2003 | 25.50 | 25.61 | 25.03 | 25.03 | 56,264 | -0.62(-2.42%) |
Sep 25, 2003 | 26.34 | 26.44 | 25.58 | 25.65 | 88,776 | -0.69(-2.62%) |
Sep 24, 2003 | 26.20 | 26.58 | 26.20 | 26.34 | 61,536 | +0.20(+0.77%) |
Sep 23, 2003 | 26.56 | 26.56 | 25.80 | 26.14 | 67,126 | -0.30(-1.13%) |
Sep 22, 2003 | 27.34 | 27.34 | 26.29 | 26.44 | 96,713 | -0.97(-3.54%) |
Sep 19, 2003 | 27.70 | 28.00 | 27.36 | 27.41 | 81,540 | -0.34(-1.23%) |
Sep 18, 2003 | 27.87 | 28.05 | 27.73 | 27.75 | 24,165 | -0.08(-0.29%) |
Sep 17, 2003 | 28.19 | 28.33 | 27.83 | 27.83 | 67,808 | -0.44(-1.56%) |
Sep 16, 2003 | 28.46 | 28.62 | 28.01 | 28.27 | 51,753 | -0.23(-0.81%) |
Sep 15, 2003 | 28.00 | 28.72 | 28.00 | 28.50 | 70,700 | +0.30(+1.06%) |
Sep 12, 2003 | 27.56 | 28.34 | 27.56 | 28.20 | 32,500 | +0.34(+1.22%) |
Sep 11, 2003 | 27.35 | 27.94 | 27.24 | 27.86 | 80,400 | +0.51(+1.86%) |
Sep 10, 2003 | 27.86 | 27.86 | 27.35 | 27.35 | 64,000 | -0.65(-2.32%) |
Sep 09, 2003 | 28.28 | 28.46 | 27.90 | 28.00 | 53,000 | -0.40(-1.41%) |
Sep 08, 2003 | 28.15 | 28.90 | 28.10 | 28.40 | 38,800 | +0.08(+0.28%) |
Sep 05, 2003 | 28.75 | 28.89 | 28.13 | 28.32 | 74,900 | -0.58(-2.01%) |
Sep 04, 2003 | 28.87 | 28.95 | 28.53 | 28.90 | 29,400 | +0.03(+0.10%) |
Sep 03, 2003 | 28.75 | 28.98 | 28.28 | 28.87 | 128,600 | -0.24(-0.82%) |