Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2003 | 23.40 | 23.48 | 23.28 | 23.36 | 1,378,419 | +0.02(+0.07%) |
Nov 26, 2003 | 23.17 | 23.47 | 23.11 | 23.34 | 2,373,586 | +0.14(+0.59%) |
Nov 25, 2003 | 23.03 | 23.23 | 23.01 | 23.21 | 3,480,918 | +0.04(+0.16%) |
Nov 24, 2003 | 22.78 | 23.21 | 22.77 | 23.17 | 3,734,799 | +0.50(+2.22%) |
Nov 21, 2003 | 22.38 | 22.73 | 22.23 | 22.67 | 3,313,196 | +0.40(+1.78%) |
Nov 20, 2003 | 22.38 | 22.57 | 22.22 | 22.27 | 3,644,043 | -0.30(-1.35%) |
Nov 19, 2003 | 22.43 | 22.63 | 22.41 | 22.57 | 2,321,838 | +0.14(+0.65%) |
Nov 18, 2003 | 22.84 | 22.84 | 22.28 | 22.43 | 3,037,118 | -0.30(-1.31%) |
Nov 17, 2003 | 22.68 | 22.84 | 22.32 | 22.73 | 2,736,874 | -0.18(-0.76%) |
Nov 14, 2003 | 23.41 | 23.42 | 22.92 | 22.90 | 4,335,682 | -0.47(-2.02%) |
Nov 13, 2003 | 23.75 | 23.83 | 23.37 | 23.37 | 3,426,806 | -0.42(-1.76%) |
Nov 12, 2003 | 23.75 | 23.86 | 23.65 | 23.79 | 3,984,215 | +0.11(+0.48%) |
Nov 11, 2003 | 23.49 | 23.70 | 23.46 | 23.68 | 1,953,953 | -0.02(-0.10%) |
Nov 10, 2003 | 23.98 | 24.04 | 23.45 | 23.70 | 2,499,016 | -0.28(-1.17%) |
Nov 07, 2003 | 23.88 | 24.11 | 23.87 | 23.98 | 3,255,144 | +0.11(+0.45%) |
Nov 06, 2003 | 23.79 | 23.92 | 23.34 | 23.88 | 2,454,360 | +0.08(+0.35%) |
Nov 05, 2003 | 24.11 | 24.11 | 23.40 | 23.79 | 3,010,982 | -0.32(-1.33%) |
Nov 04, 2003 | 23.91 | 24.21 | 23.91 | 24.11 | 2,849,958 | -0.01(-0.03%) |
Nov 03, 2003 | 23.75 | 24.14 | 23.76 | 24.12 | 2,041,426 | +0.37(+1.57%) |
Oct 31, 2003 | 23.75 | 24.04 | 23.72 | 23.75 | 4,020,596 | -0.01(-0.03%) |
Oct 30, 2003 | 23.98 | 23.98 | 23.67 | 23.75 | 2,242,377 | +0.09(+0.39%) |
Oct 29, 2003 | 23.65 | 23.78 | 22.65 | 23.66 | 3,165,044 | +0.19(+0.81%) |
Oct 28, 2003 | 23.56 | 23.75 | 23.18 | 23.47 | 3,659,935 | -0.02(-0.07%) |
Oct 27, 2003 | 23.12 | 23.95 | 23.12 | 23.49 | 2,534,347 | +0.37(+1.61%) |
Oct 24, 2003 | 23.15 | 23.15 | 22.70 | 23.12 | 2,575,850 | -0.03(-0.13%) |
Oct 23, 2003 | 23.27 | 23.32 | 22.89 | 23.15 | 2,730,438 | -0.12(-0.52%) |
Oct 22, 2003 | 21.71 | 24.06 | 21.71 | 23.27 | 5,218,159 | -0.09(-0.39%) |
Oct 21, 2003 | 23.51 | 23.82 | 23.28 | 23.36 | 4,401,747 | -0.12(-0.52%) |
Oct 20, 2003 | 23.79 | 24.07 | 23.44 | 23.48 | 4,112,797 | -0.19(-0.80%) |
Oct 17, 2003 | 24.58 | 24.58 | 23.58 | 23.67 | 4,601,384 | -0.96(-3.89%) |
Oct 16, 2003 | 24.78 | 24.83 | 24.55 | 24.63 | 3,122,752 | -0.21(-0.86%) |
Oct 15, 2003 | 25.07 | 25.07 | 24.79 | 24.84 | 4,640,655 | +0.11(+0.46%) |
Oct 14, 2003 | 24.22 | 24.80 | 24.22 | 24.73 | 4,934,333 | +0.52(+2.14%) |
Oct 13, 2003 | 23.72 | 24.33 | 23.79 | 24.21 | 2,473,011 | +0.49(+2.09%) |
Oct 10, 2003 | 24.06 | 24.14 | 23.69 | 23.72 | 1,969,582 | -0.30(-1.24%) |
Oct 09, 2003 | 23.96 | 24.19 | 23.86 | 24.01 | 3,038,826 | +0.46(+1.97%) |
Oct 08, 2003 | 23.46 | 23.63 | 23.34 | 23.55 | 3,026,874 | +0.10(+0.42%) |
Oct 07, 2003 | 23.38 | 23.63 | 23.23 | 23.45 | 3,822,009 | +0.04(+0.16%) |
Oct 06, 2003 | 23.07 | 23.83 | 23.07 | 23.41 | 2,676,457 | +0.34(+1.49%) |
Oct 03, 2003 | 23.28 | 23.49 | 23.06 | 23.07 | 2,494,813 | +0.23(+1.00%) |
Oct 02, 2003 | 23.05 | 23.14 | 22.80 | 22.84 | 3,208,518 | -0.34(-1.45%) |
Oct 01, 2003 | 22.16 | 23.39 | 22.16 | 23.18 | 4,753,477 | +1.01(+4.57%) |
Sep 30, 2003 | 22.47 | 22.47 | 22.04 | 22.16 | 4,622,005 | -0.30(-1.36%) |
Sep 29, 2003 | 22.10 | 22.50 | 22.07 | 22.47 | 2,736,348 | +0.40(+1.79%) |
Sep 26, 2003 | 22.16 | 22.16 | 21.86 | 22.07 | 3,880,981 | -0.19(-0.85%) |
Sep 25, 2003 | 22.92 | 22.92 | 22.26 | 22.26 | 4,113,060 | -0.75(-3.24%) |
Sep 24, 2003 | 23.38 | 23.51 | 22.86 | 23.01 | 3,107,517 | -0.37(-1.60%) |
Sep 23, 2003 | 23.47 | 23.54 | 23.26 | 23.38 | 1,728,441 | -0.09(-0.39%) |
Sep 22, 2003 | 23.63 | 23.68 | 23.31 | 23.47 | 2,713,495 | -0.47(-1.97%) |
Sep 19, 2003 | 24.01 | 24.06 | 23.82 | 23.95 | 2,622,739 | +0.02(+0.10%) |
Sep 18, 2003 | 23.22 | 24.12 | 23.22 | 23.92 | 3,702,095 | +0.77(+3.32%) |
Sep 17, 2003 | 23.12 | 23.31 | 23.06 | 23.15 | 1,619,954 | +0.04(+0.16%) |
Sep 16, 2003 | 22.61 | 23.14 | 22.69 | 23.12 | 2,688,672 | +0.51(+2.26%) |
Sep 15, 2003 | 22.86 | 22.87 | 22.49 | 22.61 | 2,073,867 | -0.21(-0.93%) |
Sep 12, 2003 | 22.96 | 22.96 | 22.63 | 22.82 | 2,360,714 | -0.14(-0.63%) |
Sep 11, 2003 | 22.88 | 23.18 | 22.85 | 22.96 | 2,786,915 | +0.27(+1.21%) |
Sep 10, 2003 | 23.37 | 23.56 | 22.63 | 22.69 | 2,665,162 | -0.86(-3.65%) |
Sep 09, 2003 | 23.11 | 23.64 | 23.03 | 23.55 | 3,142,716 | +0.26(+1.11%) |
Sep 08, 2003 | 23.26 | 23.60 | 23.23 | 23.29 | 2,379,890 | +0.03(+0.13%) |
Sep 05, 2003 | 23.24 | 23.40 | 22.96 | 23.26 | 3,361,529 | +0.02(+0.07%) |
Sep 04, 2003 | 23.15 | 23.29 | 23.02 | 23.24 | 2,902,494 | +0.10(+0.43%) |
Sep 03, 2003 | 23.02 | 23.15 | 22.80 | 23.15 | 3,848,540 | +0.25(+1.10%) |