Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2003 | 24.90 | 24.90 | 24.90 | 24.90 | 1,100 | +0.06(+0.24%) |
Nov 26, 2003 | 24.75 | 24.84 | 24.75 | 24.84 | 600 | +0.15(+0.61%) |
Nov 25, 2003 | 24.70 | 24.75 | 24.69 | 24.69 | 5,100 | +0.08(+0.33%) |
Nov 24, 2003 | 24.60 | 24.61 | 24.57 | 24.61 | 800 | -0.09(-0.36%) |
Nov 21, 2003 | 24.90 | 24.95 | 24.70 | 24.70 | 10,800 | -0.15(-0.60%) |
Nov 20, 2003 | 24.68 | 24.85 | 24.68 | 24.85 | 4,200 | +0.29(+1.18%) |
Nov 19, 2003 | 24.55 | 24.60 | 24.55 | 24.56 | 9,600 | +0.16(+0.66%) |
Nov 18, 2003 | 24.10 | 24.40 | 24.10 | 24.40 | 6,300 | +0.35(+1.46%) |
Nov 17, 2003 | 24.05 | 24.05 | 24.05 | 24.05 | 5,000 | -0.25(-1.03%) |
Nov 14, 2003 | 24.66 | 24.66 | 24.30 | 24.30 | 21,800 | -0.45(-1.82%) |
Nov 13, 2003 | 24.80 | 24.93 | 24.63 | 24.75 | 4,300 | -0.04(-0.16%) |
Nov 12, 2003 | 24.70 | 24.79 | 24.56 | 24.79 | 3,200 | +0.04(+0.16%) |
Nov 11, 2003 | 24.68 | 24.72 | 24.68 | 24.75 | 4,400 | -0.05(-0.20%) |
Nov 10, 2003 | 24.70 | 24.80 | 24.58 | 24.80 | 4,500 | +0.19(+0.77%) |
Nov 07, 2003 | 24.65 | 24.76 | 24.61 | 24.61 | 2,500 | -0.14(-0.57%) |
Nov 06, 2003 | 24.99 | 24.99 | 24.79 | 24.75 | 6,200 | -0.16(-0.64%) |
Nov 05, 2003 | 24.98 | 24.99 | 24.91 | 24.91 | 3,600 | -0.07(-0.28%) |
Nov 04, 2003 | 24.98 | 24.98 | 24.98 | 24.98 | 1,300 | +0.21(+0.85%) |
Nov 03, 2003 | 24.85 | 24.85 | 24.77 | 24.77 | 2,900 | +0.02(+0.08%) |
Oct 31, 2003 | 24.75 | 24.75 | 24.75 | 24.75 | 0 | +0.00(+0.00%) |
Oct 30, 2003 | 24.75 | 24.75 | 24.75 | 24.75 | 0 | +0.05(+0.20%) |
Oct 29, 2003 | 24.70 | 24.70 | 24.70 | 24.70 | 0 | +0.00(+0.00%) |
Oct 28, 2003 | 24.57 | 24.70 | 24.57 | 24.70 | 6,900 | +0.22(+0.90%) |
Oct 27, 2003 | 24.69 | 24.69 | 24.48 | 24.48 | 3,100 | -0.25(-1.01%) |
Oct 24, 2003 | 24.63 | 24.73 | 24.63 | 24.73 | 600 | +0.03(+0.12%) |
Oct 23, 2003 | 24.65 | 24.70 | 24.61 | 24.70 | 3,100 | +0.05(+0.20%) |
Oct 22, 2003 | 24.75 | 24.75 | 24.65 | 24.65 | 2,900 | -0.09(-0.36%) |
Oct 21, 2003 | 24.74 | 24.74 | 24.74 | 24.74 | 2,400 | +0.19(+0.77%) |
Oct 20, 2003 | 24.70 | 24.70 | 24.55 | 24.55 | 1,700 | +0.15(+0.61%) |
Oct 17, 2003 | 24.40 | 24.40 | 24.40 | 24.40 | 0 | +0.00(+0.00%) |
Oct 16, 2003 | 24.40 | 24.45 | 24.40 | 24.40 | 3,200 | +0.00(+0.00%) |
Oct 15, 2003 | 24.40 | 24.40 | 24.40 | 24.40 | 2,300 | +0.00(+0.00%) |
Oct 14, 2003 | 24.40 | 24.40 | 24.39 | 24.40 | 4,300 | -0.05(-0.20%) |
Oct 13, 2003 | 24.44 | 24.45 | 24.45 | 24.45 | 600 | +0.04(+0.16%) |
Oct 10, 2003 | 24.35 | 24.41 | 24.22 | 24.41 | 3,000 | +0.11(+0.45%) |
Oct 09, 2003 | 24.27 | 24.30 | 24.00 | 24.30 | 4,800 | +0.02(+0.08%) |
Oct 08, 2003 | 24.29 | 24.35 | 24.28 | 24.28 | 3,400 | +0.02(+0.08%) |
Oct 07, 2003 | 24.20 | 24.45 | 24.25 | 24.26 | 7,000 | +0.06(+0.25%) |
Oct 06, 2003 | 24.35 | 24.35 | 24.35 | 24.20 | 1,500 | -0.10(-0.41%) |
Oct 03, 2003 | 24.50 | 24.50 | 24.28 | 24.30 | 7,200 | -0.15(-0.61%) |
Oct 02, 2003 | 24.30 | 24.45 | 24.20 | 24.45 | 3,100 | -0.12(-0.49%) |
Oct 01, 2003 | 24.57 | 24.57 | 24.57 | 24.57 | 0 | +0.06(+0.24%) |
Sep 30, 2003 | 24.25 | 24.50 | 24.16 | 24.51 | 3,900 | +0.19(+0.78%) |
Sep 29, 2003 | 24.26 | 24.32 | 24.15 | 24.32 | 2,900 | +0.07(+0.29%) |
Sep 26, 2003 | 24.24 | 24.25 | 24.24 | 24.25 | 2,100 | +0.10(+0.41%) |
Sep 25, 2003 | 24.11 | 24.15 | 24.11 | 24.15 | 900 | +0.15(+0.62%) |
Sep 24, 2003 | 24.20 | 24.20 | 24.00 | 24.00 | 3,200 | -0.25(-1.03%) |
Sep 23, 2003 | 24.10 | 24.10 | 24.10 | 24.25 | 6,000 | +0.01(+0.04%) |
Sep 22, 2003 | 24.10 | 24.24 | 24.02 | 24.24 | 6,200 | +0.14(+0.58%) |
Sep 19, 2003 | 24.10 | 24.10 | 24.10 | 24.10 | 3,400 | -0.01(-0.04%) |
Sep 18, 2003 | 23.95 | 24.20 | 23.95 | 24.11 | 5,600 | +0.20(+0.84%) |
Sep 17, 2003 | 23.94 | 23.94 | 23.91 | 23.91 | 5,100 | +0.12(+0.50%) |
Sep 16, 2003 | 23.75 | 23.80 | 23.75 | 23.79 | 6,900 | -0.32(-1.33%) |
Sep 15, 2003 | 24.25 | 24.33 | 24.11 | 24.11 | 6,200 | -0.04(-0.17%) |
Sep 12, 2003 | 24.10 | 24.25 | 24.10 | 24.15 | 2,100 | +0.06(+0.25%) |
Sep 11, 2003 | 23.91 | 24.09 | 23.90 | 24.09 | 2,700 | +0.19(+0.79%) |
Sep 10, 2003 | 24.22 | 24.23 | 23.90 | 23.90 | 2,800 | -0.24(-0.99%) |
Sep 09, 2003 | 23.81 | 24.14 | 23.81 | 24.14 | 3,300 | +0.39(+1.64%) |
Sep 08, 2003 | 24.00 | 24.20 | 23.75 | 23.75 | 4,700 | -0.25(-1.04%) |
Sep 05, 2003 | 23.88 | 24.00 | 23.71 | 24.00 | 2,500 | +0.14(+0.59%) |
Sep 04, 2003 | 23.77 | 23.86 | 23.53 | 23.86 | 3,900 | +0.09(+0.38%) |
Sep 03, 2003 | 23.40 | 23.80 | 23.40 | 23.77 | 3,100 | +0.17(+0.72%) |