Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2003 | 25.20 | 25.24 | 25.14 | 25.19 | 278,374 | +0.03(+0.14%) |
Nov 26, 2003 | 25.14 | 25.26 | 25.03 | 25.16 | 525,566 | +0.11(+0.43%) |
Nov 25, 2003 | 24.88 | 25.14 | 24.88 | 25.05 | 577,071 | +0.09(+0.37%) |
Nov 24, 2003 | 24.79 | 25.01 | 24.78 | 24.96 | 859,651 | +0.18(+0.74%) |
Nov 21, 2003 | 24.72 | 24.84 | 24.68 | 24.77 | 677,630 | +0.06(+0.23%) |
Nov 20, 2003 | 24.62 | 25.02 | 24.58 | 24.72 | 869,461 | -0.06(-0.23%) |
Nov 19, 2003 | 24.43 | 24.74 | 24.39 | 24.77 | 831,270 | +0.34(+1.40%) |
Nov 18, 2003 | 24.74 | 24.79 | 24.29 | 24.43 | 1,012,065 | -0.23(-0.93%) |
Nov 17, 2003 | 24.91 | 25.12 | 24.62 | 24.66 | 1,337,040 | -0.52(-2.06%) |
Nov 14, 2003 | 25.48 | 25.48 | 25.18 | 25.18 | 494,382 | -0.27(-1.05%) |
Nov 13, 2003 | 25.34 | 25.49 | 25.25 | 25.45 | 859,476 | +0.16(+0.63%) |
Nov 12, 2003 | 25.05 | 25.35 | 25.04 | 25.29 | 1,100,711 | +0.22(+0.89%) |
Nov 11, 2003 | 25.12 | 25.15 | 25.02 | 25.06 | 746,129 | -0.05(-0.20%) |
Nov 10, 2003 | 25.34 | 25.37 | 25.11 | 25.12 | 751,559 | -0.17(-0.68%) |
Nov 07, 2003 | 25.43 | 25.48 | 25.14 | 25.29 | 631,730 | -0.16(-0.63%) |
Nov 06, 2003 | 25.32 | 25.45 | 25.17 | 25.45 | 500,689 | +0.07(+0.29%) |
Nov 05, 2003 | 25.41 | 25.51 | 25.26 | 25.37 | 560,954 | -0.10(-0.38%) |
Nov 04, 2003 | 25.53 | 25.53 | 25.38 | 25.47 | 618,766 | -0.19(-0.76%) |
Nov 03, 2003 | 25.49 | 25.68 | 25.42 | 25.66 | 569,063 | +0.18(+0.69%) |
Oct 31, 2003 | 25.53 | 25.58 | 25.45 | 25.49 | 769,604 | -0.01(-0.02%) |
Oct 30, 2003 | 25.50 | 25.55 | 25.42 | 25.49 | 866,308 | +0.02(+0.07%) |
Oct 29, 2003 | 25.52 | 25.61 | 25.41 | 25.48 | 1,540,434 | -0.06(-0.22%) |
Oct 28, 2003 | 25.50 | 25.57 | 25.36 | 25.53 | 787,473 | +0.08(+0.31%) |
Oct 27, 2003 | 25.38 | 25.67 | 25.34 | 25.45 | 730,011 | +0.07(+0.29%) |
Oct 24, 2003 | 25.11 | 25.42 | 25.05 | 25.38 | 1,173,064 | +0.27(+1.07%) |
Oct 23, 2003 | 25.18 | 25.18 | 25.01 | 25.11 | 664,140 | -0.07(-0.27%) |
Oct 22, 2003 | 25.10 | 25.30 | 25.06 | 25.18 | 886,805 | +0.08(+0.32%) |
Oct 21, 2003 | 25.08 | 25.25 | 24.98 | 25.10 | 556,574 | +0.02(+0.09%) |
Oct 20, 2003 | 25.14 | 25.14 | 24.98 | 25.08 | 869,812 | +0.00(+0.00%) |
Oct 17, 2003 | 25.22 | 25.27 | 25.03 | 25.08 | 657,133 | -0.14(-0.57%) |
Oct 16, 2003 | 25.09 | 25.21 | 25.06 | 25.22 | 647,848 | +0.13(+0.52%) |
Oct 15, 2003 | 25.11 | 25.12 | 24.89 | 25.09 | 1,069,702 | +0.01(+0.02%) |
Oct 14, 2003 | 24.97 | 25.04 | 24.81 | 25.08 | 555,698 | +0.15(+0.62%) |
Oct 13, 2003 | 24.78 | 24.93 | 24.78 | 24.93 | 536,428 | +0.15(+0.60%) |
Oct 10, 2003 | 24.83 | 25.04 | 24.84 | 24.78 | 892,937 | -0.05(-0.21%) |
Oct 09, 2003 | 24.80 | 24.92 | 24.78 | 24.83 | 1,229,650 | +0.10(+0.42%) |
Oct 08, 2003 | 24.94 | 24.94 | 24.74 | 24.73 | 508,573 | -0.25(-0.98%) |
Oct 07, 2003 | 24.89 | 24.97 | 24.71 | 24.97 | 822,686 | +0.01(+0.05%) |
Oct 06, 2003 | 24.93 | 24.96 | 24.84 | 24.96 | 499,638 | +0.13(+0.53%) |
Oct 03, 2003 | 24.97 | 25.05 | 24.82 | 24.83 | 566,385 | +0.00(+0.00%) |
Oct 02, 2003 | 24.65 | 24.83 | 24.61 | 24.83 | 583,028 | +0.23(+0.95%) |
Oct 01, 2003 | 24.67 | 24.69 | 24.50 | 24.60 | 811,124 | +0.10(+0.42%) |
Sep 30, 2003 | 24.58 | 24.58 | 24.04 | 24.49 | 784,495 | -0.09(-0.35%) |
Sep 29, 2003 | 24.45 | 24.61 | 24.44 | 24.58 | 721,252 | +0.06(+0.23%) |
Sep 26, 2003 | 24.37 | 24.54 | 24.15 | 24.52 | 1,007,160 | +0.15(+0.61%) |
Sep 25, 2003 | 24.38 | 24.42 | 24.32 | 24.37 | 691,820 | +0.04(+0.16%) |
Sep 24, 2003 | 24.45 | 24.46 | 24.24 | 24.33 | 597,393 | -0.11(-0.44%) |
Sep 23, 2003 | 24.39 | 24.39 | 24.34 | 24.44 | 528,544 | +0.13(+0.52%) |
Sep 22, 2003 | 24.31 | 24.37 | 24.06 | 24.32 | 673,250 | +0.01(+0.05%) |
Sep 19, 2003 | 24.37 | 24.37 | 24.16 | 24.31 | 755,238 | -0.07(-0.28%) |
Sep 18, 2003 | 24.29 | 24.49 | 24.25 | 24.37 | 580,926 | +0.17(+0.71%) |
Sep 17, 2003 | 24.31 | 24.34 | 24.20 | 24.20 | 428,161 | -0.14(-0.56%) |
Sep 16, 2003 | 24.10 | 24.35 | 24.09 | 24.34 | 523,989 | +0.24(+1.00%) |
Sep 15, 2003 | 24.19 | 24.22 | 24.04 | 24.10 | 439,723 | -0.13(-0.52%) |
Sep 12, 2003 | 24.22 | 24.25 | 24.04 | 24.23 | 666,242 | +0.05(+0.21%) |
Sep 11, 2003 | 24.37 | 24.37 | 24.16 | 24.17 | 707,762 | -0.09(-0.35%) |
Sep 10, 2003 | 24.15 | 24.28 | 24.12 | 24.26 | 904,324 | +0.06(+0.24%) |
Sep 09, 2003 | 24.46 | 24.46 | 24.20 | 24.20 | 678,155 | -0.30(-1.21%) |
Sep 08, 2003 | 24.39 | 24.52 | 24.28 | 24.50 | 744,377 | -0.19(-0.76%) |
Sep 05, 2003 | 24.58 | 24.70 | 24.50 | 24.69 | 1,459,672 | +0.11(+0.44%) |
Sep 04, 2003 | 24.57 | 24.61 | 24.47 | 24.58 | 871,914 | -0.02(-0.09%) |
Sep 03, 2003 | 24.46 | 24.61 | 24.38 | 24.60 | 940,413 | +0.20(+0.82%) |