Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2003 | 26.52 | 26.92 | 26.50 | 26.92 | 67,645 | +0.33(+1.24%) |
Nov 26, 2003 | 26.50 | 26.88 | 26.50 | 26.59 | 263,629 | +0.08(+0.30%) |
Nov 25, 2003 | 27.19 | 27.19 | 26.50 | 26.51 | 258,979 | -0.49(-1.81%) |
Nov 24, 2003 | 26.88 | 27.10 | 26.65 | 27.00 | 218,453 | +0.16(+0.60%) |
Nov 21, 2003 | 26.40 | 26.93 | 26.35 | 26.84 | 163,121 | +0.16(+0.60%) |
Nov 20, 2003 | 27.20 | 27.78 | 26.64 | 26.68 | 2,623,011 | -0.29(-1.08%) |
Nov 19, 2003 | 25.22 | 27.00 | 24.85 | 26.97 | 204,622 | +1.90(+7.57%) |
Nov 18, 2003 | 25.85 | 26.09 | 24.32 | 25.07 | 221,835 | -0.74(-2.86%) |
Nov 17, 2003 | 27.20 | 27.45 | 25.81 | 25.81 | 158,962 | -1.42(-5.21%) |
Nov 14, 2003 | 27.44 | 27.65 | 27.11 | 27.23 | 183,841 | -0.20(-0.73%) |
Nov 13, 2003 | 28.31 | 28.44 | 26.70 | 27.43 | 143,360 | -0.89(-3.14%) |
Nov 12, 2003 | 27.89 | 28.80 | 27.66 | 28.32 | 66,360 | +0.41(+1.47%) |
Nov 11, 2003 | 28.25 | 28.77 | 27.83 | 27.91 | 31,501 | +0.08(+0.29%) |
Nov 10, 2003 | 27.90 | 28.15 | 27.81 | 27.83 | 35,455 | -0.05(-0.18%) |
Nov 07, 2003 | 28.68 | 28.95 | 27.88 | 27.88 | 21,484 | -0.57(-2.00%) |
Nov 06, 2003 | 28.63 | 29.08 | 28.33 | 28.45 | 10,402 | -0.30(-1.04%) |
Nov 05, 2003 | 29.73 | 30.00 | 28.38 | 28.75 | 170,195 | -1.43(-4.74%) |
Nov 04, 2003 | 29.04 | 30.33 | 27.78 | 30.18 | 244,885 | +0.40(+1.34%) |
Nov 03, 2003 | 29.75 | 30.00 | 29.52 | 29.78 | 32,127 | +0.26(+0.88%) |
Oct 31, 2003 | 29.49 | 29.74 | 29.38 | 29.52 | 12,600 | +0.05(+0.17%) |
Oct 30, 2003 | 29.49 | 29.47 | 29.36 | 29.47 | 19,400 | -0.02(-0.07%) |
Oct 29, 2003 | 28.16 | 29.50 | 27.83 | 29.49 | 24,120 | +1.39(+4.95%) |
Oct 28, 2003 | 27.70 | 28.17 | 27.51 | 28.10 | 20,140 | +0.49(+1.77%) |
Oct 27, 2003 | 27.87 | 28.59 | 27.29 | 27.61 | 51,800 | -0.25(-0.90%) |
Oct 24, 2003 | 27.18 | 27.86 | 26.98 | 27.86 | 70,700 | +0.51(+1.86%) |
Oct 23, 2003 | 27.15 | 27.69 | 26.95 | 27.35 | 72,900 | +0.32(+1.18%) |
Oct 22, 2003 | 27.05 | 27.42 | 27.00 | 27.03 | 21,600 | -0.18(-0.66%) |
Oct 21, 2003 | 27.99 | 27.99 | 26.79 | 27.21 | 94,600 | -0.81(-2.89%) |
Oct 20, 2003 | 28.00 | 28.08 | 27.66 | 28.02 | 26,883 | -0.02(-0.07%) |
Oct 17, 2003 | 28.58 | 28.75 | 28.04 | 28.04 | 60,301 | -0.56(-1.96%) |
Oct 16, 2003 | 28.35 | 28.35 | 28.20 | 28.60 | 81,200 | +0.28(+0.99%) |
Oct 15, 2003 | 28.86 | 28.89 | 28.19 | 28.32 | 27,827 | -0.38(-1.32%) |
Oct 14, 2003 | 27.93 | 28.77 | 27.66 | 28.70 | 232,751 | +0.73(+2.61%) |
Oct 13, 2003 | 27.30 | 27.97 | 27.16 | 27.97 | 29,950 | +0.66(+2.42%) |
Oct 10, 2003 | 27.51 | 27.51 | 27.09 | 27.31 | 22,786 | +0.10(+0.37%) |
Oct 09, 2003 | 28.04 | 28.41 | 26.87 | 27.21 | 54,187 | -0.63(-2.26%) |
Oct 08, 2003 | 27.77 | 29.26 | 27.77 | 27.84 | 104,577 | +0.10(+0.36%) |
Oct 07, 2003 | 27.92 | 27.95 | 27.48 | 27.74 | 34,785 | -0.25(-0.89%) |
Oct 06, 2003 | 26.78 | 28.00 | 26.78 | 27.99 | 96,200 | +1.01(+3.74%) |
Oct 03, 2003 | 27.12 | 27.99 | 26.60 | 26.98 | 44,725 | +0.03(+0.11%) |
Oct 02, 2003 | 27.40 | 27.40 | 26.95 | 26.95 | 83,875 | -0.10(-0.37%) |
Oct 01, 2003 | 25.54 | 27.73 | 25.20 | 27.05 | 182,007 | +1.59(+6.25%) |
Sep 30, 2003 | 25.26 | 25.70 | 24.60 | 25.46 | 99,978 | +0.07(+0.28%) |
Sep 29, 2003 | 25.71 | 25.76 | 24.99 | 25.39 | 80,620 | -0.23(-0.90%) |
Sep 26, 2003 | 26.04 | 26.30 | 24.96 | 25.62 | 78,643 | -0.51(-1.95%) |
Sep 25, 2003 | 26.90 | 26.90 | 25.55 | 26.13 | 125,648 | -0.72(-2.68%) |
Sep 24, 2003 | 26.70 | 26.75 | 26.46 | 26.85 | 46,964 | +0.15(+0.56%) |
Sep 23, 2003 | 26.79 | 26.88 | 26.55 | 26.70 | 70,239 | -0.13(-0.48%) |
Sep 22, 2003 | 26.91 | 27.05 | 26.40 | 26.83 | 88,281 | -0.10(-0.37%) |
Sep 19, 2003 | 26.45 | 27.19 | 26.35 | 26.93 | 58,266 | +0.52(+1.97%) |
Sep 18, 2003 | 26.10 | 26.41 | 25.86 | 26.41 | 155,027 | +0.43(+1.66%) |
Sep 17, 2003 | 25.14 | 26.46 | 25.01 | 25.98 | 239,193 | +0.84(+3.34%) |
Sep 16, 2003 | 24.99 | 25.20 | 24.60 | 25.14 | 375,351 | +0.14(+0.56%) |
Sep 15, 2003 | 25.67 | 26.15 | 24.79 | 25.00 | 193,500 | +0.60(+2.46%) |
Sep 12, 2003 | 24.56 | 24.65 | 24.06 | 24.40 | 96,500 | -0.34(-1.37%) |
Sep 11, 2003 | 24.66 | 24.93 | 24.60 | 24.74 | 61,300 | -0.14(-0.56%) |
Sep 10, 2003 | 25.14 | 25.14 | 24.42 | 24.88 | 138,800 | -0.24(-0.96%) |
Sep 09, 2003 | 24.36 | 25.12 | 24.14 | 25.12 | 130,800 | +0.93(+3.84%) |
Sep 08, 2003 | 24.10 | 24.77 | 24.07 | 24.19 | 70,100 | +0.31(+1.30%) |
Sep 05, 2003 | 24.33 | 24.33 | 23.85 | 23.88 | 21,300 | -0.45(-1.85%) |
Sep 04, 2003 | 25.28 | 25.28 | 23.96 | 24.33 | 101,500 | -0.82(-3.26%) |
Sep 03, 2003 | 24.30 | 25.84 | 24.23 | 25.15 | 115,200 | +1.01(+4.18%) |