Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2003 | 25.30 | 25.46 | 24.72 | 24.97 | 15,256 | -0.47(-1.84%) |
Nov 26, 2003 | 25.24 | 25.44 | 24.68 | 25.44 | 16,034 | +0.19(+0.75%) |
Nov 25, 2003 | 25.25 | 25.25 | 24.47 | 25.25 | 32,221 | +0.54(+2.17%) |
Nov 24, 2003 | 24.93 | 25.28 | 24.57 | 24.71 | 42,965 | +0.16(+0.65%) |
Nov 21, 2003 | 24.22 | 24.88 | 24.37 | 24.55 | 26,356 | +0.33(+1.35%) |
Nov 20, 2003 | 24.54 | 24.93 | 24.22 | 24.22 | 18,085 | -0.42(-1.69%) |
Nov 19, 2003 | 24.93 | 25.22 | 24.58 | 24.64 | 24,006 | -0.28(-1.12%) |
Nov 18, 2003 | 25.22 | 25.34 | 24.91 | 24.92 | 42,993 | -0.40(-1.57%) |
Nov 17, 2003 | 24.95 | 25.32 | 24.30 | 25.32 | 43,477 | +0.34(+1.36%) |
Nov 14, 2003 | 24.93 | 25.30 | 24.67 | 24.98 | 34,998 | +0.06(+0.26%) |
Nov 13, 2003 | 24.61 | 24.91 | 24.28 | 24.91 | 30,666 | +0.34(+1.36%) |
Nov 12, 2003 | 24.05 | 24.67 | 24.05 | 24.58 | 38,326 | +0.35(+1.43%) |
Nov 11, 2003 | 24.37 | 24.55 | 23.95 | 24.23 | 25,694 | -0.18(-0.73%) |
Nov 10, 2003 | 25.17 | 25.17 | 24.41 | 24.41 | 57,511 | -0.59(-2.38%) |
Nov 07, 2003 | 25.31 | 25.31 | 24.77 | 25.00 | 39,194 | -0.28(-1.10%) |
Nov 06, 2003 | 25.41 | 25.41 | 24.65 | 25.28 | 106,538 | -0.01(-0.05%) |
Nov 05, 2003 | 24.52 | 26.22 | 24.21 | 25.29 | 93,740 | +1.14(+4.74%) |
Nov 04, 2003 | 23.81 | 24.48 | 23.81 | 24.15 | 38,854 | +0.43(+1.81%) |
Nov 03, 2003 | 22.95 | 23.85 | 22.76 | 23.72 | 21,756 | +0.92(+4.05%) |
Oct 31, 2003 | 23.69 | 23.69 | 22.78 | 22.80 | 25,076 | -0.90(-3.81%) |
Oct 30, 2003 | 23.54 | 23.54 | 23.54 | 23.70 | 39,715 | +0.20(+0.83%) |
Oct 29, 2003 | 23.32 | 23.50 | 23.11 | 23.50 | 52,944 | +0.16(+0.67%) |
Oct 28, 2003 | 22.75 | 23.38 | 22.66 | 23.35 | 40,628 | +0.63(+2.76%) |
Oct 27, 2003 | 22.42 | 22.75 | 22.42 | 22.72 | 25,000 | +0.21(+0.93%) |
Oct 24, 2003 | 22.33 | 22.56 | 22.02 | 22.51 | 25,000 | +0.12(+0.54%) |
Oct 23, 2003 | 21.53 | 22.49 | 21.53 | 22.39 | 57,436 | +0.84(+3.90%) |
Oct 22, 2003 | 22.71 | 22.71 | 21.55 | 21.55 | 31,170 | -1.17(-5.15%) |
Oct 21, 2003 | 22.47 | 22.72 | 22.30 | 22.72 | 21,072 | +0.30(+1.35%) |
Oct 20, 2003 | 22.23 | 22.42 | 21.99 | 22.42 | 25,348 | +0.30(+1.34%) |
Oct 17, 2003 | 22.44 | 22.44 | 22.11 | 22.12 | 27,911 | -0.18(-0.79%) |
Oct 16, 2003 | 22.13 | 22.31 | 22.06 | 22.30 | 20,569 | +0.17(+0.77%) |
Oct 15, 2003 | 22.37 | 22.37 | 22.12 | 22.13 | 25,316 | -0.15(-0.68%) |
Oct 14, 2003 | 22.36 | 22.65 | 22.08 | 22.28 | 53,970 | +0.23(+1.03%) |
Oct 13, 2003 | 21.18 | 22.10 | 21.18 | 22.05 | 20,403 | +0.99(+4.68%) |
Oct 10, 2003 | 21.48 | 21.48 | 20.87 | 21.06 | 15,561 | -0.39(-1.80%) |
Oct 09, 2003 | 21.55 | 22.12 | 21.05 | 21.45 | 30,534 | -0.13(-0.62%) |
Oct 08, 2003 | 22.06 | 22.12 | 21.51 | 21.58 | 19,984 | -0.54(-2.43%) |
Oct 07, 2003 | 21.68 | 22.13 | 21.68 | 22.12 | 23,297 | +0.13(+0.60%) |
Oct 06, 2003 | 22.20 | 22.45 | 21.69 | 21.99 | 13,813 | -0.11(-0.49%) |
Oct 03, 2003 | 22.09 | 22.45 | 21.94 | 22.09 | 40,981 | +0.04(+0.17%) |
Oct 02, 2003 | 21.49 | 22.09 | 21.43 | 22.06 | 24,746 | +0.39(+1.81%) |
Oct 01, 2003 | 20.55 | 21.68 | 20.54 | 21.66 | 34,011 | +0.98(+4.74%) |
Sep 30, 2003 | 20.86 | 21.15 | 20.55 | 20.69 | 29,667 | -0.25(-1.18%) |
Sep 29, 2003 | 20.86 | 21.36 | 20.67 | 20.93 | 17,563 | +0.08(+0.36%) |
Sep 26, 2003 | 21.37 | 21.54 | 20.86 | 20.86 | 26,655 | -0.51(-2.37%) |
Sep 25, 2003 | 21.49 | 21.68 | 21.27 | 21.36 | 34,451 | -0.31(-1.43%) |
Sep 24, 2003 | 21.97 | 22.05 | 21.67 | 21.67 | 15,898 | -0.30(-1.35%) |
Sep 23, 2003 | 21.68 | 22.12 | 21.68 | 21.97 | 9,493 | +0.09(+0.43%) |
Sep 22, 2003 | 22.22 | 22.43 | 21.68 | 21.87 | 19,620 | -0.68(-3.00%) |
Sep 19, 2003 | 22.72 | 22.72 | 22.36 | 22.55 | 23,625 | +0.03(+0.14%) |
Sep 18, 2003 | 22.69 | 23.02 | 22.21 | 22.52 | 88,685 | +0.08(+0.37%) |
Sep 17, 2003 | 22.18 | 22.70 | 22.17 | 22.44 | 6,957 | +0.26(+1.17%) |
Sep 16, 2003 | 22.46 | 22.63 | 21.54 | 22.18 | 27,136 | -0.21(-0.93%) |
Sep 15, 2003 | 22.68 | 22.72 | 22.23 | 22.39 | 12,974 | -0.24(-1.06%) |
Sep 12, 2003 | 22.12 | 22.69 | 21.93 | 22.63 | 13,607 | +0.33(+1.47%) |
Sep 11, 2003 | 21.85 | 22.39 | 21.85 | 22.30 | 13,291 | +0.46(+2.11%) |
Sep 10, 2003 | 22.44 | 22.44 | 21.84 | 21.84 | 24,050 | -0.33(-1.48%) |
Sep 09, 2003 | 22.43 | 22.43 | 22.15 | 22.16 | 15,031 | -0.11(-0.48%) |
Sep 08, 2003 | 22.36 | 22.44 | 22.15 | 22.27 | 14,082 | -0.01(-0.03%) |
Sep 05, 2003 | 22.34 | 22.59 | 22.19 | 22.28 | 15,313 | +0.00(+0.00%) |
Sep 04, 2003 | 22.15 | 22.72 | 22.15 | 22.28 | 16,139 | -0.32(-1.40%) |
Sep 03, 2003 | 22.44 | 22.75 | 21.92 | 22.59 | 30,538 | -0.16(-0.69%) |