Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2003 | 27.65 | 27.76 | 27.64 | 27.70 | 138,439 | +0.15(+0.54%) |
Nov 26, 2003 | 27.70 | 27.73 | 27.44 | 27.55 | 443,706 | -0.15(-0.54%) |
Nov 25, 2003 | 27.37 | 27.79 | 27.35 | 27.70 | 457,566 | +0.37(+1.36%) |
Nov 24, 2003 | 27.46 | 27.53 | 27.23 | 27.32 | 261,514 | -0.02(-0.07%) |
Nov 21, 2003 | 27.40 | 27.47 | 27.01 | 27.34 | 582,479 | -0.05(-0.20%) |
Nov 20, 2003 | 27.73 | 27.75 | 27.30 | 27.40 | 323,970 | -0.29(-1.04%) |
Nov 19, 2003 | 27.91 | 28.02 | 27.65 | 27.68 | 400,120 | -0.20(-0.73%) |
Nov 18, 2003 | 27.73 | 27.94 | 27.73 | 27.89 | 336,829 | +0.10(+0.37%) |
Nov 17, 2003 | 27.64 | 27.75 | 27.59 | 27.79 | 568,117 | -0.09(-0.32%) |
Nov 14, 2003 | 27.76 | 27.96 | 27.79 | 27.88 | 343,342 | +0.12(+0.43%) |
Nov 13, 2003 | 27.64 | 27.73 | 27.61 | 27.76 | 474,767 | +0.09(+0.32%) |
Nov 12, 2003 | 27.44 | 27.77 | 27.44 | 27.67 | 399,786 | +0.30(+1.09%) |
Nov 11, 2003 | 27.52 | 27.52 | 27.31 | 27.37 | 314,284 | -0.18(-0.65%) |
Nov 10, 2003 | 27.67 | 27.67 | 27.46 | 27.55 | 274,540 | -0.09(-0.32%) |
Nov 07, 2003 | 27.55 | 27.67 | 27.55 | 27.64 | 250,993 | +0.18(+0.65%) |
Nov 06, 2003 | 27.34 | 27.49 | 27.23 | 27.46 | 460,405 | +0.24(+0.88%) |
Nov 05, 2003 | 27.46 | 27.46 | 27.10 | 27.22 | 693,030 | -0.20(-0.74%) |
Nov 04, 2003 | 26.89 | 27.35 | 26.79 | 27.42 | 643,766 | +0.61(+2.28%) |
Nov 03, 2003 | 26.60 | 26.86 | 26.60 | 26.81 | 370,243 | +0.31(+1.18%) |
Oct 31, 2003 | 26.55 | 26.58 | 26.31 | 26.50 | 374,403 | -0.05(-0.20%) |
Oct 30, 2003 | 26.52 | 26.61 | 26.31 | 26.55 | 354,196 | +0.08(+0.29%) |
Oct 29, 2003 | 26.23 | 26.53 | 26.23 | 26.47 | 452,055 | +0.31(+1.17%) |
Oct 28, 2003 | 26.56 | 26.56 | 26.15 | 26.17 | 553,422 | -0.31(-1.15%) |
Oct 27, 2003 | 26.20 | 26.64 | 26.19 | 26.47 | 617,715 | +0.40(+1.52%) |
Oct 24, 2003 | 26.32 | 26.34 | 25.99 | 26.08 | 375,238 | -0.20(-0.75%) |
Oct 23, 2003 | 26.38 | 26.38 | 26.20 | 26.28 | 971,911 | -0.17(-0.63%) |
Oct 22, 2003 | 26.44 | 26.55 | 26.37 | 26.44 | 490,798 | -0.05(-0.20%) |
Oct 21, 2003 | 26.47 | 26.62 | 26.47 | 26.50 | 402,959 | -0.02(-0.07%) |
Oct 20, 2003 | 26.74 | 26.74 | 26.47 | 26.52 | 577,636 | -0.04(-0.16%) |
Oct 17, 2003 | 27.04 | 27.04 | 26.56 | 26.56 | 430,012 | -0.46(-1.71%) |
Oct 16, 2003 | 27.16 | 27.19 | 27.07 | 27.02 | 541,565 | -0.07(-0.24%) |
Oct 15, 2003 | 27.23 | 27.28 | 27.02 | 27.08 | 591,997 | -0.05(-0.20%) |
Oct 14, 2003 | 27.25 | 27.25 | 27.00 | 27.14 | 330,650 | -0.08(-0.29%) |
Oct 13, 2003 | 27.21 | 27.31 | 27.19 | 27.22 | 371,063 | +0.07(+0.24%) |
Oct 10, 2003 | 27.13 | 27.26 | 27.13 | 27.15 | 226,779 | -0.10(-0.35%) |
Oct 09, 2003 | 27.19 | 27.41 | 27.15 | 27.25 | 557,763 | +0.03(+0.11%) |
Oct 08, 2003 | 27.23 | 27.27 | 27.18 | 27.22 | 403,794 | -0.03(-0.11%) |
Oct 07, 2003 | 27.23 | 27.23 | 27.10 | 27.25 | 959,888 | +0.00(+0.00%) |
Oct 06, 2003 | 26.98 | 27.28 | 26.98 | 27.25 | 765,338 | +0.30(+1.11%) |
Oct 03, 2003 | 26.95 | 27.29 | 26.95 | 26.95 | 675,829 | +0.15(+0.56%) |
Oct 02, 2003 | 26.61 | 26.80 | 26.46 | 26.80 | 717,912 | +0.39(+1.47%) |
Oct 01, 2003 | 26.08 | 26.47 | 26.06 | 26.41 | 415,651 | +0.38(+1.45%) |
Sep 30, 2003 | 25.90 | 26.17 | 25.60 | 26.03 | 1,292,876 | +0.15(+0.58%) |
Sep 29, 2003 | 25.84 | 25.92 | 25.71 | 25.88 | 640,760 | +0.04(+0.16%) |
Sep 26, 2003 | 26.01 | 26.01 | 25.83 | 25.84 | 512,508 | -0.46(-1.75%) |
Sep 25, 2003 | 26.23 | 26.30 | 26.10 | 26.30 | 458,234 | +0.13(+0.50%) |
Sep 24, 2003 | 26.41 | 26.41 | 26.17 | 26.17 | 362,379 | -0.15(-0.57%) |
Sep 23, 2003 | 26.35 | 26.35 | 26.26 | 26.32 | 449,718 | +0.00(+0.00%) |
Sep 22, 2003 | 26.44 | 26.44 | 26.26 | 26.32 | 341,338 | -0.12(-0.45%) |
Sep 19, 2003 | 26.23 | 26.44 | 26.21 | 26.44 | 655,456 | +0.24(+0.91%) |
Sep 18, 2003 | 26.25 | 26.25 | 26.25 | 26.20 | 458,902 | +0.04(+0.16%) |
Sep 17, 2003 | 26.29 | 26.29 | 26.17 | 26.16 | 188,871 | -0.07(-0.25%) |
Sep 16, 2003 | 26.22 | 26.36 | 26.14 | 26.22 | 225,777 | +0.00(+0.00%) |
Sep 15, 2003 | 26.41 | 26.41 | 26.22 | 26.22 | 247,319 | -0.11(-0.41%) |
Sep 12, 2003 | 26.20 | 26.41 | 26.07 | 26.33 | 416,152 | +0.16(+0.59%) |
Sep 11, 2003 | 26.23 | 26.34 | 26.16 | 26.17 | 383,754 | -0.07(-0.27%) |
Sep 10, 2003 | 26.40 | 26.48 | 26.04 | 26.25 | 510,003 | -0.23(-0.86%) |
Sep 09, 2003 | 26.46 | 26.55 | 26.28 | 26.47 | 588,491 | +0.02(+0.07%) |
Sep 08, 2003 | 26.46 | 26.59 | 26.36 | 26.46 | 337,330 | -0.09(-0.34%) |
Sep 05, 2003 | 26.67 | 26.67 | 26.46 | 26.55 | 485,622 | -0.13(-0.47%) |
Sep 04, 2003 | 26.47 | 26.79 | 26.44 | 26.67 | 490,297 | +0.17(+0.66%) |
Sep 03, 2003 | 26.05 | 26.50 | 25.98 | 26.50 | 599,011 | +0.45(+1.72%) |