Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2003 | 25.31 | 25.54 | 25.31 | 25.52 | 228,668 | +0.25(+0.97%) |
Nov 26, 2003 | 25.39 | 25.39 | 25.10 | 25.27 | 287,189 | +0.05(+0.20%) |
Nov 25, 2003 | 25.19 | 25.33 | 25.16 | 25.22 | 433,080 | -0.01(-0.03%) |
Nov 24, 2003 | 25.16 | 25.29 | 25.07 | 25.23 | 421,070 | +0.08(+0.30%) |
Nov 21, 2003 | 25.03 | 25.18 | 24.80 | 25.16 | 315,331 | +0.13(+0.51%) |
Nov 20, 2003 | 24.98 | 25.33 | 24.84 | 25.03 | 301,790 | -0.09(-0.37%) |
Nov 19, 2003 | 25.10 | 25.20 | 25.03 | 25.12 | 341,118 | +0.10(+0.41%) |
Nov 18, 2003 | 25.14 | 25.36 | 24.99 | 25.02 | 257,163 | -0.12(-0.47%) |
Nov 17, 2003 | 25.10 | 25.58 | 24.89 | 25.14 | 351,127 | -0.44(-1.73%) |
Nov 14, 2003 | 25.82 | 25.82 | 25.52 | 25.58 | 375,619 | -0.20(-0.76%) |
Nov 13, 2003 | 25.71 | 26.03 | 25.70 | 25.78 | 535,758 | -0.04(-0.16%) |
Nov 12, 2003 | 25.36 | 25.85 | 25.36 | 25.82 | 541,527 | +0.47(+1.84%) |
Nov 11, 2003 | 25.47 | 25.55 | 25.31 | 25.35 | 625,482 | -0.21(-0.83%) |
Nov 10, 2003 | 25.92 | 25.92 | 25.52 | 25.56 | 663,515 | -0.35(-1.34%) |
Nov 07, 2003 | 25.45 | 25.95 | 25.45 | 25.91 | 1,229,182 | +0.33(+1.29%) |
Nov 06, 2003 | 25.33 | 25.58 | 25.24 | 25.58 | 512,326 | +0.24(+0.94%) |
Nov 05, 2003 | 25.27 | 25.35 | 25.05 | 25.34 | 606,643 | +0.13(+0.51%) |
Nov 04, 2003 | 25.10 | 25.46 | 25.03 | 25.21 | 380,800 | -0.04(-0.17%) |
Nov 03, 2003 | 25.21 | 25.28 | 25.11 | 25.26 | 216,652 | +0.06(+0.24%) |
Oct 31, 2003 | 25.25 | 25.25 | 24.97 | 25.20 | 422,719 | +0.06(+0.24%) |
Oct 30, 2003 | 25.05 | 25.14 | 24.82 | 25.14 | 710,262 | +0.08(+0.34%) |
Oct 29, 2003 | 24.76 | 25.08 | 24.67 | 25.05 | 650,563 | +0.26(+1.06%) |
Oct 28, 2003 | 24.35 | 24.96 | 24.35 | 24.79 | 856,270 | +0.42(+1.74%) |
Oct 27, 2003 | 23.56 | 24.39 | 23.56 | 24.37 | 635,256 | +0.82(+3.46%) |
Oct 24, 2003 | 23.61 | 23.94 | 23.32 | 23.55 | 699,429 | -0.02(-0.07%) |
Oct 23, 2003 | 23.27 | 23.58 | 22.97 | 23.57 | 676,114 | +0.22(+0.95%) |
Oct 22, 2003 | 23.48 | 23.48 | 23.12 | 23.35 | 358,545 | -0.22(-0.94%) |
Oct 21, 2003 | 23.74 | 23.74 | 23.52 | 23.57 | 295,314 | -0.03(-0.14%) |
Oct 20, 2003 | 23.35 | 23.75 | 23.35 | 23.60 | 388,100 | +0.40(+1.72%) |
Oct 17, 2003 | 23.27 | 23.44 | 23.09 | 23.20 | 497,018 | -0.14(-0.62%) |
Oct 16, 2003 | 23.12 | 23.21 | 23.10 | 23.35 | 614,061 | +0.24(+1.03%) |
Oct 15, 2003 | 23.33 | 23.46 | 23.11 | 23.11 | 541,056 | -0.20(-0.87%) |
Oct 14, 2003 | 23.24 | 23.39 | 23.18 | 23.31 | 317,569 | +0.07(+0.29%) |
Oct 13, 2003 | 22.94 | 23.34 | 22.94 | 23.24 | 300,260 | +0.33(+1.45%) |
Oct 10, 2003 | 22.91 | 23.15 | 22.91 | 22.91 | 779,498 | -0.02(-0.07%) |
Oct 09, 2003 | 22.84 | 23.22 | 22.82 | 22.93 | 507,733 | +0.31(+1.35%) |
Oct 08, 2003 | 22.94 | 22.97 | 22.53 | 22.62 | 449,212 | -0.31(-1.37%) |
Oct 07, 2003 | 22.57 | 22.94 | 22.51 | 22.94 | 501,728 | +0.28(+1.24%) |
Oct 06, 2003 | 22.59 | 22.82 | 22.59 | 22.66 | 236,911 | -0.06(-0.26%) |
Oct 03, 2003 | 22.59 | 23.00 | 22.42 | 22.72 | 788,094 | +0.72(+3.28%) |
Oct 02, 2003 | 22.09 | 22.09 | 21.97 | 22.00 | 387,747 | -0.04(-0.19%) |
Oct 01, 2003 | 21.76 | 22.04 | 21.62 | 22.04 | 394,106 | +0.23(+1.05%) |
Sep 30, 2003 | 21.70 | 21.93 | 21.39 | 21.81 | 310,739 | +0.11(+0.51%) |
Sep 29, 2003 | 21.95 | 22.00 | 21.62 | 21.70 | 697,780 | -0.07(-0.31%) |
Sep 26, 2003 | 22.06 | 22.11 | 21.76 | 21.77 | 480,416 | -0.31(-1.39%) |
Sep 25, 2003 | 22.83 | 22.83 | 22.04 | 22.07 | 740,405 | -0.77(-3.38%) |
Sep 24, 2003 | 23.35 | 23.36 | 22.85 | 22.85 | 656,686 | -0.51(-2.18%) |
Sep 23, 2003 | 23.19 | 23.47 | 23.19 | 23.35 | 412,003 | +0.25(+1.07%) |
Sep 22, 2003 | 23.18 | 23.30 | 23.02 | 23.11 | 423,543 | -0.22(-0.95%) |
Sep 19, 2003 | 23.31 | 23.41 | 23.18 | 23.33 | 393,281 | -0.09(-0.40%) |
Sep 18, 2003 | 23.35 | 23.41 | 23.28 | 23.42 | 581,209 | +0.08(+0.36%) |
Sep 17, 2003 | 23.61 | 23.61 | 23.33 | 23.34 | 443,089 | -0.32(-1.36%) |
Sep 16, 2003 | 23.35 | 23.64 | 23.41 | 23.66 | 384,097 | +0.31(+1.35%) |
Sep 15, 2003 | 23.24 | 23.38 | 23.17 | 23.35 | 367,141 | +0.14(+0.59%) |
Sep 12, 2003 | 23.14 | 23.24 | 22.86 | 23.21 | 547,650 | -0.08(-0.36%) |
Sep 11, 2003 | 23.35 | 23.40 | 23.18 | 23.30 | 426,486 | +0.14(+0.59%) |
Sep 10, 2003 | 23.78 | 23.78 | 23.01 | 23.16 | 807,876 | -0.65(-2.75%) |
Sep 09, 2003 | 23.91 | 23.91 | 23.47 | 23.81 | 792,333 | -0.22(-0.92%) |
Sep 08, 2003 | 23.90 | 24.19 | 23.75 | 24.03 | 450,154 | +0.25(+1.04%) |
Sep 05, 2003 | 23.78 | 23.93 | 23.74 | 23.79 | 607,820 | +0.03(+0.11%) |
Sep 04, 2003 | 23.57 | 23.78 | 23.53 | 23.76 | 496,783 | +0.13(+0.54%) |
Sep 03, 2003 | 23.10 | 23.73 | 23.08 | 23.64 | 667,990 | +0.64(+2.77%) |