Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2003 | 26.30 | 26.48 | 26.15 | 26.43 | 92,885 | +0.20(+0.75%) |
Nov 26, 2003 | 26.11 | 26.23 | 25.81 | 26.24 | 316,448 | +0.24(+0.94%) |
Nov 25, 2003 | 25.78 | 26.02 | 25.70 | 25.99 | 811,277 | +0.30(+1.18%) |
Nov 24, 2003 | 25.74 | 25.90 | 25.69 | 25.69 | 310,401 | +0.01(+0.02%) |
Nov 21, 2003 | 26.01 | 26.17 | 25.67 | 25.68 | 519,519 | -0.37(-1.42%) |
Nov 20, 2003 | 25.90 | 26.05 | 25.81 | 26.05 | 432,681 | -0.05(-0.18%) |
Nov 19, 2003 | 26.05 | 26.23 | 26.01 | 26.10 | 382,963 | +0.07(+0.25%) |
Nov 18, 2003 | 26.02 | 26.07 | 25.93 | 26.04 | 546,058 | +0.13(+0.51%) |
Nov 17, 2003 | 25.95 | 26.20 | 25.78 | 25.90 | 790,281 | -0.27(-1.05%) |
Nov 14, 2003 | 26.15 | 26.34 | 26.10 | 26.18 | 323,671 | +0.01(+0.05%) |
Nov 13, 2003 | 25.60 | 26.43 | 25.58 | 26.17 | 175,356 | +0.42(+1.62%) |
Nov 12, 2003 | 25.48 | 25.78 | 25.45 | 25.75 | 390,017 | +0.29(+1.15%) |
Nov 11, 2003 | 25.78 | 25.84 | 25.45 | 25.46 | 639,447 | -0.65(-2.49%) |
Nov 10, 2003 | 25.60 | 26.17 | 25.56 | 26.11 | 504,234 | +0.51(+1.98%) |
Nov 07, 2003 | 25.58 | 26.05 | 25.56 | 25.60 | 848,901 | +0.98(+3.99%) |
Nov 06, 2003 | 24.32 | 24.68 | 24.32 | 24.62 | 368,014 | +0.24(+0.98%) |
Nov 05, 2003 | 24.10 | 24.40 | 24.14 | 24.38 | 207,942 | +0.12(+0.52%) |
Nov 04, 2003 | 24.10 | 24.33 | 24.08 | 24.25 | 349,705 | +0.10(+0.39%) |
Nov 03, 2003 | 23.87 | 24.17 | 23.87 | 24.16 | 324,510 | +0.35(+1.45%) |
Oct 31, 2003 | 24.11 | 24.11 | 23.74 | 23.81 | 498,019 | -0.24(-0.99%) |
Oct 30, 2003 | 23.75 | 24.18 | 23.75 | 24.05 | 256,484 | +0.33(+1.38%) |
Oct 29, 2003 | 23.69 | 23.84 | 23.64 | 23.73 | 182,915 | +0.09(+0.38%) |
Oct 28, 2003 | 23.86 | 23.89 | 23.55 | 23.64 | 557,312 | -0.20(-0.82%) |
Oct 27, 2003 | 23.64 | 23.93 | 23.64 | 23.83 | 434,360 | +0.20(+0.83%) |
Oct 24, 2003 | 23.68 | 23.84 | 23.51 | 23.64 | 316,616 | -0.19(-0.80%) |
Oct 23, 2003 | 24.10 | 24.14 | 23.71 | 23.83 | 228,602 | -0.42(-1.74%) |
Oct 22, 2003 | 24.26 | 24.31 | 24.15 | 24.25 | 276,808 | -0.07(-0.29%) |
Oct 21, 2003 | 24.31 | 24.39 | 24.29 | 24.32 | 379,603 | +0.02(+0.07%) |
Oct 20, 2003 | 24.35 | 24.40 | 24.25 | 24.30 | 259,003 | +0.04(+0.17%) |
Oct 17, 2003 | 24.30 | 24.36 | 24.12 | 24.26 | 228,098 | -0.16(-0.66%) |
Oct 16, 2003 | 24.34 | 24.53 | 24.34 | 24.42 | 352,225 | +0.08(+0.34%) |
Oct 15, 2003 | 24.48 | 24.52 | 24.29 | 24.34 | 694,540 | -0.05(-0.20%) |
Oct 14, 2003 | 24.28 | 24.40 | 24.28 | 24.39 | 455,524 | -0.02(-0.07%) |
Oct 13, 2003 | 24.26 | 24.39 | 24.20 | 24.40 | 180,899 | +0.14(+0.59%) |
Oct 10, 2003 | 24.34 | 24.41 | 24.13 | 24.26 | 277,984 | -0.15(-0.61%) |
Oct 09, 2003 | 24.23 | 24.56 | 24.23 | 24.41 | 377,084 | +0.12(+0.49%) |
Oct 08, 2003 | 24.12 | 24.29 | 23.93 | 24.29 | 351,385 | +0.06(+0.25%) |
Oct 07, 2003 | 24.24 | 24.26 | 24.09 | 24.23 | 673,544 | -0.01(-0.05%) |
Oct 06, 2003 | 23.99 | 24.28 | 23.96 | 24.24 | 601,823 | +0.13(+0.54%) |
Oct 03, 2003 | 23.80 | 24.23 | 23.78 | 24.11 | 801,702 | +0.33(+1.38%) |
Oct 02, 2003 | 23.48 | 23.78 | 23.45 | 23.78 | 403,958 | +0.20(+0.86%) |
Oct 01, 2003 | 23.37 | 23.61 | 23.34 | 23.58 | 332,909 | +0.23(+0.97%) |
Sep 30, 2003 | 23.14 | 23.30 | 23.07 | 23.36 | 628,193 | +0.20(+0.85%) |
Sep 29, 2003 | 22.95 | 23.16 | 22.95 | 23.16 | 351,721 | +0.27(+1.17%) |
Sep 26, 2003 | 22.76 | 22.89 | 22.76 | 22.89 | 432,345 | +0.09(+0.39%) |
Sep 25, 2003 | 22.95 | 22.95 | 22.82 | 22.80 | 432,345 | -0.15(-0.67%) |
Sep 24, 2003 | 22.92 | 23.12 | 22.78 | 22.96 | 521,703 | +0.05(+0.23%) |
Sep 23, 2003 | 22.87 | 23.12 | 22.78 | 22.90 | 396,400 | +0.01(+0.03%) |
Sep 22, 2003 | 22.89 | 22.92 | 22.70 | 22.90 | 249,933 | +0.01(+0.03%) |
Sep 19, 2003 | 22.58 | 22.92 | 22.58 | 22.89 | 790,953 | +0.27(+1.18%) |
Sep 18, 2003 | 22.53 | 22.60 | 22.52 | 22.62 | 295,788 | +0.17(+0.77%) |
Sep 17, 2003 | 22.38 | 22.38 | 22.25 | 22.45 | 280,335 | +0.08(+0.35%) |
Sep 16, 2003 | 22.39 | 22.56 | 22.31 | 22.37 | 221,715 | -0.10(-0.42%) |
Sep 15, 2003 | 22.64 | 22.64 | 22.43 | 22.47 | 469,297 | -0.02(-0.11%) |
Sep 12, 2003 | 22.47 | 22.56 | 22.30 | 22.49 | 248,086 | +0.02(+0.08%) |
Sep 11, 2003 | 22.24 | 22.47 | 22.24 | 22.47 | 231,121 | +0.11(+0.51%) |
Sep 10, 2003 | 22.74 | 22.74 | 22.32 | 22.36 | 1,234,384 | -0.32(-1.42%) |
Sep 09, 2003 | 22.70 | 22.81 | 22.64 | 22.68 | 513,640 | -0.10(-0.44%) |
Sep 08, 2003 | 22.03 | 22.80 | 22.03 | 22.78 | 642,638 | -0.08(-0.34%) |
Sep 05, 2003 | 22.92 | 22.95 | 22.72 | 22.86 | 364,990 | -0.02(-0.10%) |
Sep 04, 2003 | 22.85 | 23.06 | 22.68 | 22.89 | 456,700 | +0.03(+0.13%) |
Sep 03, 2003 | 22.47 | 22.86 | 22.40 | 22.86 | 227,762 | +0.32(+1.43%) |