Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2003 | 25.09 | 25.35 | 25.09 | 25.13 | 82,016 | -0.05(-0.18%) |
Nov 26, 2003 | 25.32 | 25.32 | 24.63 | 25.18 | 246,479 | +0.09(+0.37%) |
Nov 25, 2003 | 25.09 | 25.21 | 25.02 | 25.09 | 359,709 | -0.21(-0.84%) |
Nov 24, 2003 | 24.49 | 25.30 | 24.49 | 25.30 | 218,172 | +0.81(+3.30%) |
Nov 21, 2003 | 24.18 | 24.41 | 24.01 | 24.49 | 173,289 | +0.31(+1.27%) |
Nov 20, 2003 | 23.55 | 24.52 | 23.51 | 24.18 | 243,465 | +0.49(+2.08%) |
Nov 19, 2003 | 23.88 | 24.07 | 23.48 | 23.69 | 274,033 | -0.20(-0.82%) |
Nov 18, 2003 | 24.04 | 24.53 | 23.87 | 23.89 | 281,352 | -0.17(-0.70%) |
Nov 17, 2003 | 23.64 | 24.16 | 23.59 | 24.05 | 382,743 | -0.38(-1.56%) |
Nov 14, 2003 | 24.67 | 25.07 | 24.20 | 24.43 | 399,856 | -0.46(-1.87%) |
Nov 13, 2003 | 24.56 | 24.88 | 24.38 | 24.90 | 613,831 | -0.05(-0.19%) |
Nov 12, 2003 | 24.34 | 24.90 | 24.32 | 24.95 | 340,981 | +0.72(+2.95%) |
Nov 11, 2003 | 24.53 | 24.53 | 23.98 | 24.23 | 516,853 | -0.08(-0.34%) |
Nov 10, 2003 | 24.18 | 24.45 | 24.13 | 24.31 | 592,520 | +0.13(+0.54%) |
Nov 07, 2003 | 25.70 | 25.70 | 24.18 | 24.18 | 1,172,877 | -0.34(-1.40%) |
Nov 06, 2003 | 23.78 | 24.95 | 22.30 | 24.53 | 2,350,813 | -2.26(-8.43%) |
Nov 05, 2003 | 26.85 | 26.94 | 26.51 | 26.79 | 373,379 | -0.33(-1.20%) |
Nov 04, 2003 | 27.97 | 27.73 | 27.08 | 27.11 | 337,446 | -0.86(-3.09%) |
Nov 03, 2003 | 27.45 | 28.34 | 27.45 | 27.97 | 443,119 | +0.85(+3.12%) |
Oct 31, 2003 | 27.16 | 27.25 | 26.99 | 27.13 | 293,945 | -0.28(-1.02%) |
Oct 30, 2003 | 28.10 | 28.18 | 27.27 | 27.41 | 249,170 | -0.37(-1.34%) |
Oct 29, 2003 | 27.69 | 27.83 | 27.17 | 27.78 | 243,573 | -0.08(-0.30%) |
Oct 28, 2003 | 27.27 | 27.92 | 27.09 | 27.86 | 335,384 | +0.80(+2.95%) |
Oct 27, 2003 | 26.18 | 27.21 | 26.14 | 27.06 | 367,028 | +0.98(+3.74%) |
Oct 24, 2003 | 26.53 | 26.55 | 25.60 | 26.09 | 252,614 | -0.46(-1.72%) |
Oct 23, 2003 | 26.66 | 26.76 | 26.13 | 26.54 | 318,593 | -0.20(-0.76%) |
Oct 22, 2003 | 27.27 | 27.32 | 26.39 | 26.75 | 417,723 | -1.16(-4.16%) |
Oct 21, 2003 | 26.80 | 28.01 | 26.80 | 27.91 | 515,885 | +1.23(+4.60%) |
Oct 20, 2003 | 27.32 | 27.46 | 26.35 | 26.68 | 399,318 | -0.33(-1.20%) |
Oct 17, 2003 | 27.54 | 27.79 | 27.13 | 27.01 | 262,194 | -0.66(-2.38%) |
Oct 16, 2003 | 27.69 | 27.71 | 27.32 | 27.67 | 252,184 | -0.18(-0.63%) |
Oct 15, 2003 | 28.80 | 28.94 | 27.68 | 27.84 | 389,631 | -0.78(-2.73%) |
Oct 14, 2003 | 27.34 | 28.62 | 27.22 | 28.62 | 961,270 | +1.28(+4.69%) |
Oct 13, 2003 | 26.76 | 27.57 | 26.59 | 27.34 | 265,315 | +0.90(+3.41%) |
Oct 10, 2003 | 27.08 | 27.29 | 26.17 | 26.44 | 468,419 | -1.03(-3.75%) |
Oct 09, 2003 | 26.25 | 27.64 | 26.24 | 27.47 | 878,823 | +1.64(+6.37%) |
Oct 08, 2003 | 26.21 | 26.15 | 25.71 | 25.83 | 421,168 | -0.38(-1.45%) |
Oct 07, 2003 | 26.01 | 26.05 | 25.50 | 26.21 | 341,842 | +0.16(+0.61%) |
Oct 06, 2003 | 25.69 | 26.04 | 25.47 | 26.05 | 380,590 | +0.36(+1.41%) |
Oct 03, 2003 | 25.08 | 25.98 | 25.08 | 25.69 | 599,731 | +1.14(+4.66%) |
Oct 02, 2003 | 24.42 | 24.99 | 24.42 | 24.55 | 777,971 | +0.27(+1.11%) |
Oct 01, 2003 | 24.16 | 25.72 | 24.01 | 24.28 | 1,684,565 | +2.11(+9.51%) |
Sep 30, 2003 | 22.19 | 22.95 | 21.56 | 22.17 | 474,877 | +0.01(+0.04%) |
Sep 29, 2003 | 22.07 | 22.58 | 21.74 | 22.16 | 420,199 | +0.19(+0.85%) |
Sep 26, 2003 | 22.28 | 22.89 | 21.96 | 21.97 | 658,283 | -0.58(-2.55%) |
Sep 25, 2003 | 23.40 | 23.57 | 22.47 | 22.55 | 1,086,017 | -0.86(-3.69%) |
Sep 24, 2003 | 24.85 | 24.85 | 23.32 | 23.41 | 1,772,070 | -1.76(-6.98%) |
Sep 23, 2003 | 25.22 | 25.99 | 24.99 | 25.17 | 565,288 | -0.31(-1.20%) |
Sep 22, 2003 | 26.17 | 26.17 | 25.09 | 25.48 | 360,463 | -0.71(-2.70%) |
Sep 19, 2003 | 26.30 | 26.31 | 25.73 | 26.18 | 337,214 | -0.35(-1.33%) |
Sep 18, 2003 | 26.90 | 26.90 | 25.88 | 26.53 | 398,672 | -0.13(-0.49%) |
Sep 17, 2003 | 26.25 | 26.50 | 26.25 | 26.66 | 458,839 | +0.50(+1.92%) |
Sep 16, 2003 | 25.46 | 26.20 | 25.24 | 26.16 | 388,017 | +0.71(+2.77%) |
Sep 15, 2003 | 25.16 | 25.53 | 25.09 | 25.46 | 461,530 | +0.30(+1.18%) |
Sep 12, 2003 | 25.34 | 25.34 | 24.48 | 25.16 | 306,323 | -0.18(-0.70%) |
Sep 11, 2003 | 24.21 | 25.55 | 24.21 | 25.34 | 874,518 | +1.03(+4.24%) |
Sep 10, 2003 | 24.20 | 24.53 | 23.99 | 24.30 | 524,603 | -0.13(-0.53%) |
Sep 09, 2003 | 25.18 | 25.18 | 24.17 | 24.43 | 550,543 | -0.36(-1.46%) |
Sep 08, 2003 | 23.64 | 25.14 | 23.12 | 24.80 | 706,072 | +1.01(+4.26%) |
Sep 05, 2003 | 24.57 | 25.01 | 23.69 | 23.78 | 1,119,060 | -1.39(-5.53%) |
Sep 04, 2003 | 26.53 | 26.57 | 25.09 | 25.18 | 1,847,952 | -3.21(-11.29%) |
Sep 03, 2003 | 28.80 | 28.91 | 28.12 | 28.38 | 335,061 | +0.05(+0.16%) |