Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2003 | 24.09 | 24.25 | 24.04 | 24.10 | 302,452 | +0.01(+0.04%) |
Nov 26, 2003 | 23.85 | 24.09 | 23.83 | 24.09 | 661,810 | +0.32(+1.35%) |
Nov 25, 2003 | 23.46 | 23.80 | 23.46 | 23.77 | 1,015,656 | +0.31(+1.32%) |
Nov 24, 2003 | 23.44 | 23.62 | 23.30 | 23.46 | 1,024,320 | +0.13(+0.54%) |
Nov 21, 2003 | 23.72 | 23.77 | 23.24 | 23.33 | 1,406,126 | -0.37(-1.56%) |
Nov 20, 2003 | 23.77 | 23.84 | 23.52 | 23.70 | 1,225,167 | -0.09(-0.38%) |
Nov 19, 2003 | 23.96 | 24.00 | 23.79 | 23.79 | 1,230,286 | -0.12(-0.49%) |
Nov 18, 2003 | 24.07 | 24.11 | 23.87 | 23.91 | 1,101,311 | -0.14(-0.57%) |
Nov 17, 2003 | 23.95 | 24.12 | 23.82 | 24.05 | 992,224 | -0.09(-0.38%) |
Nov 14, 2003 | 24.09 | 24.68 | 23.97 | 24.14 | 1,026,289 | +0.17(+0.72%) |
Nov 13, 2003 | 23.82 | 24.22 | 23.61 | 23.97 | 685,439 | +0.17(+0.73%) |
Nov 12, 2003 | 23.57 | 23.84 | 23.46 | 23.79 | 1,344,494 | +0.01(+0.02%) |
Nov 11, 2003 | 23.97 | 23.97 | 23.74 | 23.79 | 645,073 | -0.18(-0.76%) |
Nov 10, 2003 | 24.12 | 24.14 | 23.94 | 23.97 | 997,343 | -0.09(-0.38%) |
Nov 07, 2003 | 24.05 | 24.22 | 24.00 | 24.06 | 1,253,915 | +0.08(+0.34%) |
Nov 06, 2003 | 23.50 | 23.99 | 23.47 | 23.98 | 1,827,511 | +0.47(+1.99%) |
Nov 05, 2003 | 23.16 | 23.51 | 22.93 | 23.51 | 1,462,048 | +0.23(+0.98%) |
Nov 04, 2003 | 23.16 | 23.28 | 22.93 | 23.28 | 1,818,650 | +0.12(+0.53%) |
Nov 03, 2003 | 22.89 | 23.16 | 22.89 | 23.16 | 1,027,787 | +0.27(+1.18%) |
Oct 31, 2003 | 23.16 | 23.23 | 22.80 | 22.89 | 1,207,248 | -0.29(-1.25%) |
Oct 30, 2003 | 23.08 | 23.19 | 23.01 | 23.18 | 2,444,033 | +0.20(+0.88%) |
Oct 29, 2003 | 22.67 | 23.16 | 22.67 | 22.98 | 1,273,213 | +0.31(+1.39%) |
Oct 28, 2003 | 22.90 | 22.93 | 22.40 | 22.67 | 1,426,605 | -0.14(-0.62%) |
Oct 27, 2003 | 22.50 | 23.15 | 22.49 | 22.81 | 1,973,224 | +0.38(+1.68%) |
Oct 24, 2003 | 22.45 | 22.49 | 22.27 | 22.43 | 1,667,818 | +0.04(+0.16%) |
Oct 23, 2003 | 22.47 | 22.47 | 22.22 | 22.40 | 1,078,273 | -0.10(-0.43%) |
Oct 22, 2003 | 22.57 | 22.61 | 22.35 | 22.49 | 1,238,950 | -0.10(-0.43%) |
Oct 21, 2003 | 22.76 | 22.85 | 22.57 | 22.59 | 1,104,265 | -0.20(-0.89%) |
Oct 20, 2003 | 22.92 | 22.98 | 22.74 | 22.79 | 755,145 | -0.08(-0.35%) |
Oct 17, 2003 | 23.11 | 23.18 | 22.82 | 22.87 | 1,089,497 | -0.11(-0.46%) |
Oct 16, 2003 | 22.81 | 22.97 | 22.73 | 22.98 | 1,185,194 | +0.15(+0.65%) |
Oct 15, 2003 | 22.83 | 22.88 | 22.75 | 22.83 | 2,145,913 | -0.10(-0.42%) |
Oct 14, 2003 | 22.98 | 22.98 | 22.85 | 22.93 | 971,351 | -0.15(-0.64%) |
Oct 13, 2003 | 23.01 | 23.12 | 22.96 | 23.08 | 556,661 | +0.06(+0.27%) |
Oct 10, 2003 | 23.19 | 23.24 | 22.98 | 23.02 | 771,095 | -0.18(-0.77%) |
Oct 09, 2003 | 23.06 | 23.31 | 23.01 | 23.19 | 1,263,170 | +0.20(+0.86%) |
Oct 08, 2003 | 22.96 | 23.13 | 22.83 | 23.00 | 1,528,210 | +0.04(+0.15%) |
Oct 07, 2003 | 23.28 | 23.21 | 22.93 | 22.96 | 1,478,785 | -0.32(-1.40%) |
Oct 06, 2003 | 22.91 | 23.23 | 22.91 | 23.28 | 1,123,168 | +0.28(+1.24%) |
Oct 03, 2003 | 22.78 | 23.13 | 22.78 | 23.00 | 1,251,356 | +0.30(+1.32%) |
Oct 02, 2003 | 22.37 | 22.70 | 22.53 | 22.70 | 1,567,001 | +0.33(+1.48%) |
Oct 01, 2003 | 22.13 | 22.37 | 22.13 | 22.37 | 1,523,878 | +0.24(+1.08%) |
Sep 30, 2003 | 21.99 | 22.19 | 21.84 | 22.13 | 1,777,496 | +0.08(+0.35%) |
Sep 29, 2003 | 21.85 | 22.08 | 21.83 | 22.06 | 979,424 | +0.23(+1.05%) |
Sep 26, 2003 | 21.67 | 21.83 | 21.66 | 21.83 | 827,608 | +0.12(+0.56%) |
Sep 25, 2003 | 21.72 | 21.84 | 21.68 | 21.71 | 994,193 | +0.05(+0.21%) |
Sep 24, 2003 | 21.85 | 21.96 | 21.66 | 21.66 | 1,104,659 | -0.25(-1.16%) |
Sep 23, 2003 | 21.73 | 21.94 | 21.70 | 21.91 | 1,688,690 | +0.20(+0.94%) |
Sep 22, 2003 | 21.83 | 21.83 | 21.63 | 21.71 | 1,042,829 | -0.12(-0.54%) |
Sep 19, 2003 | 21.69 | 21.83 | 21.67 | 21.83 | 1,448,068 | +0.22(+1.03%) |
Sep 18, 2003 | 21.74 | 21.74 | 21.61 | 21.60 | 1,156,642 | -0.06(-0.28%) |
Sep 17, 2003 | 21.66 | 21.79 | 21.61 | 21.66 | 1,448,461 | -0.30(-1.36%) |
Sep 16, 2003 | 22.08 | 22.11 | 21.80 | 21.96 | 968,004 | -0.16(-0.71%) |
Sep 15, 2003 | 22.03 | 22.19 | 21.87 | 22.12 | 973,123 | +0.04(+0.16%) |
Sep 12, 2003 | 21.84 | 22.09 | 21.69 | 22.09 | 1,731,420 | +0.07(+0.30%) |
Sep 11, 2003 | 21.91 | 22.14 | 21.73 | 22.02 | 2,385,945 | +0.17(+0.79%) |
Sep 10, 2003 | 22.17 | 22.21 | 21.79 | 21.85 | 774,836 | -0.38(-1.71%) |
Sep 09, 2003 | 22.22 | 22.25 | 22.03 | 22.23 | 756,917 | -0.03(-0.11%) |
Sep 08, 2003 | 22.19 | 22.32 | 22.05 | 22.25 | 773,261 | +0.06(+0.27%) |
Sep 05, 2003 | 22.14 | 22.24 | 22.00 | 22.19 | 982,772 | +0.05(+0.23%) |
Sep 04, 2003 | 22.08 | 22.21 | 22.03 | 22.14 | 1,635,131 | +0.06(+0.28%) |
Sep 03, 2003 | 21.92 | 22.11 | 21.83 | 22.08 | 1,392,342 | +0.20(+0.93%) |