Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2003 | 26.31 | 26.49 | 26.16 | 26.44 | 92,853 | +0.20(+0.75%) |
Nov 26, 2003 | 26.12 | 26.24 | 25.82 | 26.25 | 316,340 | +0.24(+0.94%) |
Nov 25, 2003 | 25.79 | 26.03 | 25.70 | 26.00 | 810,999 | +0.30(+1.18%) |
Nov 24, 2003 | 25.75 | 25.91 | 25.70 | 25.70 | 310,295 | +0.01(+0.02%) |
Nov 21, 2003 | 26.01 | 26.17 | 25.67 | 25.69 | 519,341 | -0.37(-1.42%) |
Nov 20, 2003 | 25.91 | 26.06 | 25.82 | 26.06 | 432,533 | -0.05(-0.18%) |
Nov 19, 2003 | 26.06 | 26.23 | 26.01 | 26.11 | 382,832 | +0.07(+0.25%) |
Nov 18, 2003 | 26.03 | 26.08 | 25.94 | 26.04 | 545,871 | +0.13(+0.51%) |
Nov 17, 2003 | 25.95 | 26.21 | 25.79 | 25.91 | 790,011 | -0.27(-1.05%) |
Nov 14, 2003 | 26.16 | 26.35 | 26.11 | 26.19 | 323,560 | +0.01(+0.05%) |
Nov 13, 2003 | 25.61 | 26.44 | 25.59 | 26.17 | 175,296 | +0.42(+1.62%) |
Nov 12, 2003 | 25.48 | 25.79 | 25.46 | 25.76 | 389,884 | +0.29(+1.15%) |
Nov 11, 2003 | 25.79 | 25.85 | 25.45 | 25.47 | 639,228 | -0.65(-2.49%) |
Nov 10, 2003 | 25.61 | 26.18 | 25.57 | 26.12 | 504,062 | +0.51(+1.98%) |
Nov 07, 2003 | 25.59 | 26.06 | 25.57 | 25.61 | 848,611 | +0.98(+3.99%) |
Nov 06, 2003 | 24.33 | 24.69 | 24.33 | 24.63 | 367,888 | +0.24(+0.98%) |
Nov 05, 2003 | 24.11 | 24.41 | 24.14 | 24.39 | 207,871 | +0.12(+0.52%) |
Nov 04, 2003 | 24.11 | 24.34 | 24.08 | 24.26 | 349,586 | +0.10(+0.39%) |
Nov 03, 2003 | 23.88 | 24.17 | 23.88 | 24.17 | 324,399 | +0.35(+1.45%) |
Oct 31, 2003 | 24.12 | 24.12 | 23.75 | 23.82 | 497,849 | -0.24(-0.99%) |
Oct 30, 2003 | 23.76 | 24.19 | 23.76 | 24.06 | 256,396 | +0.33(+1.38%) |
Oct 29, 2003 | 23.70 | 23.85 | 23.65 | 23.73 | 182,852 | +0.09(+0.38%) |
Oct 28, 2003 | 23.87 | 23.90 | 23.55 | 23.64 | 557,121 | -0.20(-0.82%) |
Oct 27, 2003 | 23.64 | 23.94 | 23.64 | 23.84 | 434,212 | +0.20(+0.83%) |
Oct 24, 2003 | 23.69 | 23.85 | 23.52 | 23.64 | 316,508 | -0.19(-0.80%) |
Oct 23, 2003 | 24.11 | 24.15 | 23.72 | 23.83 | 228,523 | -0.42(-1.74%) |
Oct 22, 2003 | 24.27 | 24.32 | 24.16 | 24.26 | 276,713 | -0.07(-0.29%) |
Oct 21, 2003 | 24.32 | 24.39 | 24.30 | 24.33 | 379,473 | +0.02(+0.07%) |
Oct 20, 2003 | 24.36 | 24.41 | 24.26 | 24.31 | 258,915 | +0.04(+0.17%) |
Oct 17, 2003 | 24.31 | 24.36 | 24.13 | 24.27 | 228,020 | -0.16(-0.66%) |
Oct 16, 2003 | 24.35 | 24.54 | 24.35 | 24.43 | 352,104 | +0.08(+0.34%) |
Oct 15, 2003 | 24.48 | 24.53 | 24.30 | 24.35 | 694,303 | -0.05(-0.20%) |
Oct 14, 2003 | 24.29 | 24.41 | 24.29 | 24.39 | 455,368 | -0.02(-0.07%) |
Oct 13, 2003 | 24.27 | 24.40 | 24.21 | 24.41 | 180,837 | +0.14(+0.59%) |
Oct 10, 2003 | 24.35 | 24.42 | 24.14 | 24.27 | 277,889 | -0.15(-0.61%) |
Oct 09, 2003 | 24.23 | 24.57 | 24.23 | 24.42 | 376,955 | +0.12(+0.49%) |
Oct 08, 2003 | 24.13 | 24.30 | 23.94 | 24.30 | 351,265 | +0.06(+0.25%) |
Oct 07, 2003 | 24.25 | 24.27 | 24.10 | 24.24 | 673,314 | -0.01(-0.05%) |
Oct 06, 2003 | 24.00 | 24.29 | 23.97 | 24.25 | 601,617 | +0.13(+0.54%) |
Oct 03, 2003 | 23.81 | 24.24 | 23.79 | 24.12 | 801,428 | +0.33(+1.38%) |
Oct 02, 2003 | 23.49 | 23.79 | 23.46 | 23.79 | 403,820 | +0.20(+0.86%) |
Oct 01, 2003 | 23.38 | 23.62 | 23.35 | 23.59 | 332,795 | +0.23(+0.97%) |
Sep 30, 2003 | 23.15 | 23.30 | 23.08 | 23.36 | 627,979 | +0.20(+0.85%) |
Sep 29, 2003 | 22.95 | 23.17 | 22.95 | 23.17 | 351,601 | +0.27(+1.17%) |
Sep 26, 2003 | 22.77 | 22.90 | 22.77 | 22.90 | 432,197 | +0.09(+0.39%) |
Sep 25, 2003 | 22.96 | 22.96 | 22.83 | 22.81 | 432,197 | -0.15(-0.67%) |
Sep 24, 2003 | 22.92 | 23.13 | 22.79 | 22.96 | 521,524 | +0.05(+0.23%) |
Sep 23, 2003 | 22.88 | 23.13 | 22.79 | 22.91 | 396,264 | +0.01(+0.03%) |
Sep 22, 2003 | 22.90 | 22.93 | 22.70 | 22.91 | 249,848 | +0.01(+0.03%) |
Sep 19, 2003 | 22.59 | 22.93 | 22.59 | 22.90 | 790,682 | +0.27(+1.18%) |
Sep 18, 2003 | 22.54 | 22.61 | 22.52 | 22.63 | 295,687 | +0.17(+0.77%) |
Sep 17, 2003 | 22.39 | 22.39 | 22.26 | 22.46 | 280,239 | +0.08(+0.35%) |
Sep 16, 2003 | 22.40 | 22.57 | 22.32 | 22.38 | 221,639 | -0.10(-0.42%) |
Sep 15, 2003 | 22.65 | 22.65 | 22.44 | 22.48 | 469,137 | -0.02(-0.11%) |
Sep 12, 2003 | 22.48 | 22.57 | 22.30 | 22.50 | 248,001 | +0.02(+0.08%) |
Sep 11, 2003 | 22.25 | 22.48 | 22.25 | 22.48 | 231,042 | +0.11(+0.51%) |
Sep 10, 2003 | 22.75 | 22.75 | 22.33 | 22.37 | 1,233,961 | -0.32(-1.42%) |
Sep 09, 2003 | 22.70 | 22.82 | 22.65 | 22.69 | 513,465 | -0.10(-0.44%) |
Sep 08, 2003 | 22.04 | 22.81 | 22.04 | 22.79 | 642,419 | -0.08(-0.34%) |
Sep 05, 2003 | 22.93 | 22.96 | 22.73 | 22.87 | 364,865 | -0.02(-0.10%) |
Sep 04, 2003 | 22.86 | 23.07 | 22.69 | 22.89 | 456,544 | +0.03(+0.13%) |
Sep 03, 2003 | 22.48 | 22.86 | 22.41 | 22.86 | 227,684 | +0.32(+1.43%) |