Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2003 | 23.46 | 23.54 | 23.46 | 23.50 | 61,546 | +0.09(+0.38%) |
Nov 26, 2003 | 23.36 | 23.45 | 23.35 | 23.41 | 221,282 | +0.10(+0.44%) |
Nov 25, 2003 | 23.40 | 23.42 | 23.38 | 23.31 | 190,711 | -0.07(-0.30%) |
Nov 24, 2003 | 23.17 | 23.44 | 23.17 | 23.38 | 380,613 | +0.27(+1.18%) |
Nov 21, 2003 | 23.13 | 23.18 | 23.08 | 23.11 | 193,343 | -0.03(-0.15%) |
Nov 20, 2003 | 23.29 | 23.29 | 23.07 | 23.14 | 244,362 | -0.19(-0.80%) |
Nov 19, 2003 | 23.41 | 23.43 | 23.21 | 23.33 | 185,650 | -0.07(-0.30%) |
Nov 18, 2003 | 23.71 | 23.71 | 23.39 | 23.40 | 127,343 | -0.31(-1.31%) |
Nov 17, 2003 | 23.49 | 23.71 | 23.49 | 23.71 | 162,165 | +0.02(+0.08%) |
Nov 14, 2003 | 23.89 | 24.06 | 23.79 | 23.69 | 119,245 | -0.19(-0.81%) |
Nov 13, 2003 | 23.86 | 23.92 | 23.65 | 23.88 | 287,282 | +0.05(+0.21%) |
Nov 12, 2003 | 23.78 | 23.90 | 23.70 | 23.83 | 496,417 | +0.00(+0.02%) |
Nov 11, 2003 | 23.64 | 23.83 | 23.64 | 23.83 | 210,147 | +0.20(+0.84%) |
Nov 10, 2003 | 24.06 | 24.07 | 23.63 | 23.63 | 214,398 | -0.37(-1.52%) |
Nov 07, 2003 | 24.05 | 24.06 | 23.93 | 24.00 | 300,239 | +0.16(+0.68%) |
Nov 06, 2003 | 23.94 | 23.94 | 23.72 | 23.83 | 545,006 | -0.06(-0.25%) |
Nov 05, 2003 | 23.88 | 23.94 | 23.36 | 23.89 | 399,644 | +0.06(+0.25%) |
Nov 04, 2003 | 23.88 | 23.97 | 23.79 | 23.83 | 295,987 | -0.03(-0.12%) |
Nov 03, 2003 | 23.81 | 24.77 | 23.56 | 23.86 | 1,193,466 | +0.39(+1.64%) |
Oct 31, 2003 | 23.48 | 23.71 | 23.45 | 23.48 | 394,380 | +0.03(+0.13%) |
Oct 30, 2003 | 23.69 | 23.69 | 23.40 | 23.45 | 215,411 | -0.15(-0.63%) |
Oct 29, 2003 | 23.22 | 23.76 | 23.22 | 23.60 | 170,466 | +0.34(+1.44%) |
Oct 28, 2003 | 22.84 | 23.20 | 22.80 | 23.26 | 250,030 | +0.36(+1.55%) |
Oct 27, 2003 | 22.54 | 22.95 | 22.52 | 22.90 | 191,521 | +0.41(+1.84%) |
Oct 24, 2003 | 22.72 | 22.72 | 22.43 | 22.49 | 98,797 | -0.23(-1.02%) |
Oct 23, 2003 | 22.78 | 22.78 | 22.68 | 22.72 | 130,582 | -0.05(-0.22%) |
Oct 22, 2003 | 23.02 | 23.02 | 22.75 | 22.77 | 59,723 | -0.29(-1.26%) |
Oct 21, 2003 | 22.87 | 23.08 | 22.86 | 23.06 | 90,901 | +0.18(+0.78%) |
Oct 20, 2003 | 22.90 | 22.90 | 22.79 | 22.88 | 176,944 | -0.11(-0.47%) |
Oct 17, 2003 | 23.20 | 23.20 | 22.82 | 22.99 | 119,042 | -0.22(-0.94%) |
Oct 16, 2003 | 22.82 | 23.35 | 22.80 | 23.21 | 314,006 | +0.40(+1.73%) |
Oct 15, 2003 | 22.82 | 22.83 | 22.72 | 22.82 | 180,386 | +0.05(+0.22%) |
Oct 14, 2003 | 22.57 | 22.84 | 22.57 | 22.77 | 103,049 | +0.17(+0.77%) |
Oct 13, 2003 | 22.49 | 22.63 | 22.45 | 22.59 | 109,325 | +0.11(+0.48%) |
Oct 10, 2003 | 22.56 | 22.59 | 22.42 | 22.48 | 130,582 | -0.14(-0.63%) |
Oct 09, 2003 | 22.47 | 22.67 | 22.41 | 22.63 | 163,582 | +0.13(+0.59%) |
Oct 08, 2003 | 22.50 | 22.50 | 22.50 | 22.49 | 55,877 | -0.03(-0.15%) |
Oct 07, 2003 | 22.60 | 22.60 | 22.52 | 22.53 | 95,355 | -0.09(-0.41%) |
Oct 06, 2003 | 22.52 | 22.62 | 22.47 | 22.62 | 85,435 | +0.07(+0.33%) |
Oct 03, 2003 | 22.33 | 22.67 | 22.33 | 22.55 | 119,852 | +0.36(+1.62%) |
Oct 02, 2003 | 22.17 | 22.20 | 22.15 | 22.19 | 129,975 | -0.10(-0.44%) |
Oct 01, 2003 | 22.15 | 22.35 | 22.15 | 22.29 | 153,865 | +0.17(+0.76%) |
Sep 30, 2003 | 22.02 | 22.17 | 21.96 | 22.12 | 382,638 | +0.10(+0.45%) |
Sep 29, 2003 | 21.75 | 22.05 | 21.74 | 22.02 | 196,380 | +0.32(+1.48%) |
Sep 26, 2003 | 21.59 | 21.73 | 21.49 | 21.70 | 187,067 | +0.14(+0.64%) |
Sep 25, 2003 | 21.77 | 21.77 | 21.50 | 21.56 | 187,269 | -0.24(-1.09%) |
Sep 24, 2003 | 22.01 | 22.20 | 21.78 | 21.80 | 279,386 | -0.22(-0.99%) |
Sep 23, 2003 | 21.68 | 21.97 | 21.61 | 22.01 | 810,625 | +0.33(+1.53%) |
Sep 22, 2003 | 21.71 | 21.73 | 21.52 | 21.68 | 176,742 | -0.05(-0.23%) |
Sep 19, 2003 | 21.76 | 21.76 | 21.69 | 21.73 | 174,312 | +0.00(+0.00%) |
Sep 18, 2003 | 21.52 | 21.76 | 21.52 | 21.73 | 70,049 | +0.30(+1.38%) |
Sep 17, 2003 | 21.63 | 21.63 | 21.42 | 21.44 | 93,128 | -0.09(-0.41%) |
Sep 16, 2003 | 21.24 | 21.55 | 21.24 | 21.53 | 161,760 | +0.29(+1.35%) |
Sep 15, 2003 | 21.04 | 21.29 | 20.77 | 21.24 | 415,840 | +0.01(+0.05%) |
Sep 12, 2003 | 21.41 | 21.41 | 21.04 | 21.23 | 370,490 | -0.18(-0.85%) |
Sep 11, 2003 | 21.41 | 21.49 | 21.21 | 21.41 | 244,564 | +0.00(+0.00%) |
Sep 10, 2003 | 21.59 | 21.59 | 21.32 | 21.41 | 181,803 | -0.32(-1.48%) |
Sep 09, 2003 | 21.83 | 21.83 | 21.62 | 21.73 | 97,785 | -0.09(-0.43%) |
Sep 08, 2003 | 21.79 | 21.98 | 21.79 | 21.83 | 152,447 | +0.02(+0.09%) |
Sep 05, 2003 | 21.63 | 21.90 | 21.63 | 21.81 | 118,030 | +0.17(+0.80%) |
Sep 04, 2003 | 21.66 | 21.73 | 21.61 | 21.63 | 267,441 | +0.02(+0.09%) |
Sep 03, 2003 | 21.50 | 21.76 | 21.50 | 21.61 | 236,871 | +0.11(+0.53%) |