Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2003 | 26.12 | 26.23 | 25.93 | 26.07 | 31,893 | -0.20(-0.77%) |
Nov 26, 2003 | 25.91 | 26.28 | 25.54 | 26.27 | 65,487 | +0.37(+1.43%) |
Nov 25, 2003 | 25.61 | 25.90 | 25.48 | 25.90 | 73,156 | +0.29(+1.14%) |
Nov 24, 2003 | 25.35 | 25.61 | 25.31 | 25.61 | 52,287 | +0.25(+0.99%) |
Nov 21, 2003 | 25.22 | 25.36 | 25.13 | 25.36 | 76,042 | +0.08(+0.32%) |
Nov 20, 2003 | 25.23 | 25.28 | 24.87 | 25.27 | 101,469 | +0.04(+0.16%) |
Nov 19, 2003 | 24.92 | 25.24 | 24.85 | 25.23 | 61,469 | +0.30(+1.20%) |
Nov 18, 2003 | 25.30 | 25.36 | 24.93 | 24.93 | 80,501 | -0.55(-2.16%) |
Nov 17, 2003 | 25.48 | 25.48 | 24.88 | 25.48 | 215,775 | +0.00(+0.00%) |
Nov 14, 2003 | 25.84 | 25.84 | 25.48 | 25.48 | 42,491 | -0.27(-1.04%) |
Nov 13, 2003 | 25.65 | 25.79 | 25.48 | 25.75 | 34,753 | +0.11(+0.44%) |
Nov 12, 2003 | 25.28 | 25.64 | 25.28 | 25.64 | 90,461 | +0.26(+1.02%) |
Nov 11, 2003 | 25.55 | 25.55 | 25.27 | 25.38 | 27,545 | -0.13(-0.51%) |
Nov 10, 2003 | 25.82 | 25.82 | 25.39 | 25.51 | 95,992 | -0.39(-1.50%) |
Nov 07, 2003 | 25.86 | 26.04 | 25.82 | 25.90 | 93,787 | -0.05(-0.19%) |
Nov 06, 2003 | 25.65 | 25.95 | 25.54 | 25.95 | 74,573 | +0.29(+1.14%) |
Nov 05, 2003 | 25.85 | 25.85 | 25.44 | 25.65 | 99,752 | -0.23(-0.91%) |
Nov 04, 2003 | 25.59 | 26.02 | 25.49 | 25.89 | 99,192 | +0.32(+1.27%) |
Nov 03, 2003 | 25.05 | 25.36 | 24.96 | 25.57 | 111,711 | +0.71(+2.86%) |
Oct 31, 2003 | 24.76 | 25.01 | 24.65 | 24.85 | 170,450 | +0.02(+0.07%) |
Oct 30, 2003 | 24.79 | 24.89 | 24.76 | 24.84 | 14,956 | +0.05(+0.20%) |
Oct 29, 2003 | 24.74 | 24.91 | 24.73 | 24.79 | 66,376 | -0.07(-0.29%) |
Oct 28, 2003 | 24.91 | 24.91 | 24.74 | 24.86 | 28,687 | +0.06(+0.26%) |
Oct 27, 2003 | 24.39 | 24.97 | 24.34 | 24.80 | 94,681 | +0.36(+1.46%) |
Oct 24, 2003 | 24.52 | 24.53 | 24.16 | 24.44 | 58,588 | -0.06(-0.26%) |
Oct 23, 2003 | 24.68 | 24.68 | 24.27 | 24.51 | 110,873 | -0.25(-1.01%) |
Oct 22, 2003 | 24.93 | 25.29 | 24.72 | 24.76 | 68,724 | -0.33(-1.32%) |
Oct 21, 2003 | 25.21 | 25.52 | 24.94 | 25.09 | 64,297 | -0.11(-0.45%) |
Oct 20, 2003 | 25.31 | 25.32 | 24.96 | 25.20 | 46,598 | -0.09(-0.35%) |
Oct 17, 2003 | 25.48 | 25.59 | 24.97 | 25.29 | 58,597 | -0.08(-0.32%) |
Oct 16, 2003 | 25.43 | 25.43 | 25.30 | 25.37 | 32,375 | -0.11(-0.44%) |
Oct 15, 2003 | 25.46 | 25.48 | 25.27 | 25.48 | 53,159 | +0.02(+0.10%) |
Oct 14, 2003 | 25.29 | 25.47 | 25.28 | 25.46 | 17,682 | +0.18(+0.70%) |
Oct 13, 2003 | 25.13 | 25.29 | 25.10 | 25.28 | 48,925 | +0.23(+0.90%) |
Oct 10, 2003 | 25.14 | 25.24 | 24.95 | 25.06 | 84,379 | -0.06(-0.23%) |
Oct 09, 2003 | 25.05 | 25.32 | 24.89 | 25.11 | 97,238 | +0.03(+0.13%) |
Oct 08, 2003 | 25.12 | 25.19 | 25.01 | 25.08 | 109,686 | -0.03(-0.13%) |
Oct 07, 2003 | 24.91 | 25.18 | 24.83 | 25.11 | 92,027 | +0.21(+0.84%) |
Oct 06, 2003 | 24.32 | 24.90 | 24.32 | 24.90 | 110,427 | +0.58(+2.40%) |
Oct 03, 2003 | 24.34 | 24.38 | 24.16 | 24.32 | 133,316 | +0.00(+0.00%) |
Oct 02, 2003 | 24.28 | 24.32 | 23.96 | 24.32 | 53,278 | +0.06(+0.23%) |
Oct 01, 2003 | 24.04 | 24.31 | 24.02 | 24.26 | 83,354 | +0.23(+0.94%) |
Sep 30, 2003 | 24.23 | 24.39 | 24.04 | 24.04 | 132,275 | -0.12(-0.50%) |
Sep 29, 2003 | 24.06 | 24.30 | 23.99 | 24.16 | 51,899 | +0.09(+0.37%) |
Sep 26, 2003 | 24.31 | 24.38 | 24.07 | 24.07 | 94,117 | -0.30(-1.23%) |
Sep 25, 2003 | 24.60 | 24.68 | 24.30 | 24.37 | 75,040 | -0.23(-0.92%) |
Sep 24, 2003 | 24.59 | 24.82 | 24.51 | 24.59 | 58,026 | -0.11(-0.46%) |
Sep 23, 2003 | 24.59 | 24.96 | 24.59 | 24.71 | 69,761 | +0.04(+0.16%) |
Sep 22, 2003 | 25.09 | 25.09 | 24.59 | 24.67 | 80,245 | -0.45(-1.80%) |
Sep 19, 2003 | 25.34 | 25.44 | 25.11 | 25.12 | 118,468 | -0.16(-0.64%) |
Sep 18, 2003 | 24.88 | 25.36 | 24.84 | 25.28 | 80,077 | +0.40(+1.59%) |
Sep 17, 2003 | 25.02 | 25.06 | 24.89 | 24.89 | 42,021 | -0.09(-0.36%) |
Sep 16, 2003 | 24.80 | 25.04 | 24.72 | 24.97 | 39,924 | +0.23(+0.92%) |
Sep 15, 2003 | 24.64 | 24.86 | 24.64 | 24.75 | 47,835 | +0.11(+0.43%) |
Sep 12, 2003 | 24.51 | 24.72 | 24.40 | 24.64 | 39,182 | +0.21(+0.86%) |
Sep 11, 2003 | 24.38 | 24.47 | 24.23 | 24.43 | 52,161 | +0.10(+0.40%) |
Sep 10, 2003 | 24.72 | 24.72 | 24.30 | 24.34 | 61,555 | -0.43(-1.73%) |
Sep 09, 2003 | 24.85 | 24.94 | 24.64 | 24.76 | 46,104 | -0.18(-0.71%) |
Sep 08, 2003 | 25.02 | 25.02 | 24.81 | 24.94 | 100,367 | -0.10(-0.39%) |
Sep 05, 2003 | 25.20 | 25.20 | 24.87 | 25.04 | 90,472 | -0.01(-0.03%) |
Sep 04, 2003 | 25.00 | 25.24 | 24.91 | 25.05 | 107,288 | +0.06(+0.26%) |
Sep 03, 2003 | 24.88 | 25.06 | 24.83 | 24.98 | 94,063 | +0.04(+0.16%) |