Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2003 | 24.99 | 25.03 | 24.87 | 24.88 | 113,839 | -0.10(-0.41%) |
Nov 26, 2003 | 24.92 | 25.10 | 24.85 | 24.98 | 149,736 | +0.06(+0.24%) |
Nov 25, 2003 | 24.40 | 25.03 | 24.35 | 24.92 | 334,871 | +0.43(+1.77%) |
Nov 24, 2003 | 24.30 | 24.66 | 24.30 | 24.49 | 307,948 | +0.24(+0.99%) |
Nov 21, 2003 | 24.20 | 24.42 | 24.24 | 24.25 | 142,091 | +0.05(+0.20%) |
Nov 20, 2003 | 24.18 | 24.51 | 24.14 | 24.20 | 151,897 | -0.06(-0.25%) |
Nov 19, 2003 | 24.29 | 24.36 | 24.08 | 24.26 | 208,401 | -0.02(-0.10%) |
Nov 18, 2003 | 24.37 | 24.61 | 24.37 | 24.29 | 208,733 | -0.08(-0.35%) |
Nov 17, 2003 | 24.20 | 24.39 | 24.17 | 24.37 | 268,728 | +0.02(+0.07%) |
Nov 14, 2003 | 24.34 | 24.57 | 24.34 | 24.35 | 247,455 | -0.07(-0.27%) |
Nov 13, 2003 | 24.31 | 24.53 | 24.24 | 24.42 | 184,636 | -0.02(-0.07%) |
Nov 12, 2003 | 24.18 | 24.44 | 24.18 | 24.44 | 223,524 | +0.32(+1.32%) |
Nov 11, 2003 | 24.21 | 24.30 | 24.10 | 24.12 | 149,902 | -0.09(-0.37%) |
Nov 10, 2003 | 24.37 | 24.37 | 24.08 | 24.21 | 256,928 | +0.01(+0.05%) |
Nov 07, 2003 | 23.97 | 24.29 | 23.97 | 24.20 | 581,330 | -0.01(-0.05%) |
Nov 06, 2003 | 23.98 | 24.22 | 23.92 | 24.21 | 489,926 | +0.20(+0.85%) |
Nov 05, 2003 | 23.92 | 24.09 | 23.92 | 24.00 | 625,536 | -0.10(-0.40%) |
Nov 04, 2003 | 24.07 | 24.35 | 23.98 | 24.10 | 357,858 | +0.01(+0.02%) |
Nov 03, 2003 | 23.71 | 24.14 | 23.85 | 24.09 | 332,212 | +0.39(+1.62%) |
Oct 31, 2003 | 23.33 | 23.79 | 23.33 | 23.71 | 762,809 | +0.40(+1.73%) |
Oct 30, 2003 | 23.05 | 23.36 | 22.98 | 23.30 | 500,229 | +0.35(+1.52%) |
Oct 29, 2003 | 22.20 | 23.19 | 22.17 | 22.96 | 606,757 | +0.82(+3.70%) |
Oct 28, 2003 | 22.16 | 22.26 | 22.02 | 22.14 | 463,003 | +0.00(+0.00%) |
Oct 27, 2003 | 21.33 | 22.29 | 21.31 | 22.14 | 376,751 | +0.99(+4.70%) |
Oct 24, 2003 | 21.19 | 21.19 | 21.03 | 21.14 | 165,192 | -0.04(-0.17%) |
Oct 23, 2003 | 21.30 | 21.30 | 21.10 | 21.18 | 294,321 | -0.17(-0.79%) |
Oct 22, 2003 | 21.45 | 21.46 | 21.27 | 21.35 | 138,601 | -0.16(-0.76%) |
Oct 21, 2003 | 21.57 | 21.57 | 21.45 | 21.51 | 165,026 | -0.04(-0.17%) |
Oct 20, 2003 | 21.64 | 21.67 | 21.43 | 21.55 | 154,556 | -0.02(-0.11%) |
Oct 17, 2003 | 21.79 | 21.81 | 21.49 | 21.57 | 177,988 | -0.22(-0.99%) |
Oct 16, 2003 | 21.75 | 21.94 | 21.72 | 21.79 | 187,295 | +0.10(+0.44%) |
Oct 15, 2003 | 21.84 | 21.89 | 21.66 | 21.69 | 294,653 | -0.10(-0.47%) |
Oct 14, 2003 | 21.73 | 21.80 | 21.70 | 21.79 | 165,192 | +0.07(+0.30%) |
Oct 13, 2003 | 21.60 | 21.69 | 21.60 | 21.73 | 111,180 | +0.19(+0.87%) |
Oct 10, 2003 | 21.45 | 21.45 | 21.40 | 21.54 | 237,816 | +0.18(+0.84%) |
Oct 09, 2003 | 21.45 | 21.59 | 21.28 | 21.36 | 128,464 | +0.03(+0.14%) |
Oct 08, 2003 | 21.37 | 21.42 | 21.35 | 21.33 | 228,510 | -0.02(-0.08%) |
Oct 07, 2003 | 21.14 | 21.33 | 21.03 | 21.35 | 292,659 | +0.21(+1.00%) |
Oct 06, 2003 | 21.11 | 21.17 | 21.00 | 21.14 | 254,602 | +0.07(+0.31%) |
Oct 03, 2003 | 21.04 | 21.16 | 21.01 | 21.07 | 382,401 | +0.15(+0.72%) |
Oct 02, 2003 | 20.84 | 20.99 | 20.78 | 20.92 | 539,118 | +0.09(+0.43%) |
Oct 01, 2003 | 20.31 | 20.86 | 20.27 | 20.83 | 353,318 | +0.63(+3.10%) |
Sep 30, 2003 | 20.19 | 20.42 | 20.16 | 20.21 | 360,298 | -0.03(-0.15%) |
Sep 29, 2003 | 20.16 | 20.27 | 20.16 | 20.24 | 494,413 | +0.11(+0.57%) |
Sep 26, 2003 | 20.13 | 20.13 | 20.00 | 20.12 | 253,106 | -0.05(-0.27%) |
Sep 25, 2003 | 20.27 | 20.27 | 20.19 | 20.18 | 329,553 | +0.00(+0.00%) |
Sep 24, 2003 | 20.40 | 20.41 | 20.14 | 20.18 | 465,994 | -0.22(-1.06%) |
Sep 23, 2003 | 20.41 | 20.54 | 20.41 | 20.39 | 298,476 | +0.01(+0.06%) |
Sep 22, 2003 | 20.55 | 20.55 | 20.31 | 20.38 | 223,192 | -0.26(-1.25%) |
Sep 19, 2003 | 20.67 | 20.73 | 20.55 | 20.64 | 376,086 | -0.06(-0.29%) |
Sep 18, 2003 | 20.54 | 20.71 | 20.52 | 20.70 | 324,900 | +0.10(+0.50%) |
Sep 17, 2003 | 20.40 | 20.60 | 20.40 | 20.60 | 325,564 | +0.28(+1.36%) |
Sep 16, 2003 | 20.29 | 20.37 | 20.27 | 20.32 | 326,562 | +0.03(+0.15%) |
Sep 15, 2003 | 20.33 | 20.36 | 20.25 | 20.29 | 205,742 | -0.08(-0.38%) |
Sep 12, 2003 | 20.25 | 20.40 | 20.13 | 20.37 | 196,768 | +0.13(+0.62%) |
Sep 11, 2003 | 20.01 | 20.30 | 20.01 | 20.24 | 186,630 | +0.20(+1.02%) |
Sep 10, 2003 | 20.36 | 20.36 | 20.03 | 20.04 | 340,355 | -0.32(-1.60%) |
Sep 09, 2003 | 20.40 | 20.41 | 20.27 | 20.36 | 156,051 | -0.03(-0.15%) |
Sep 08, 2003 | 20.43 | 20.43 | 20.34 | 20.39 | 247,954 | +0.02(+0.12%) |
Sep 05, 2003 | 20.46 | 20.51 | 20.32 | 20.37 | 879,806 | -0.13(-0.62%) |
Sep 04, 2003 | 20.40 | 20.55 | 20.34 | 20.49 | 215,547 | +0.05(+0.24%) |
Sep 03, 2003 | 20.46 | 20.54 | 20.34 | 20.45 | 258,092 | -0.01(-0.06%) |