Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2003 | 25.90 | 26.05 | 25.80 | 26.00 | 104,900 | +0.18(+0.70%) |
Nov 26, 2003 | 25.90 | 26.00 | 25.70 | 25.82 | 123,500 | +0.02(+0.08%) |
Nov 25, 2003 | 25.85 | 25.85 | 25.77 | 25.80 | 284,200 | +0.10(+0.39%) |
Nov 24, 2003 | 25.50 | 25.75 | 25.47 | 25.70 | 108,800 | +0.22(+0.86%) |
Nov 21, 2003 | 25.55 | 25.55 | 25.40 | 25.48 | 44,500 | +0.05(+0.20%) |
Nov 20, 2003 | 25.70 | 25.70 | 25.44 | 25.43 | 51,100 | -0.14(-0.55%) |
Nov 19, 2003 | 25.81 | 25.81 | 25.57 | 25.57 | 218,200 | -0.24(-0.93%) |
Nov 18, 2003 | 25.90 | 26.12 | 25.77 | 25.81 | 26,800 | +0.01(+0.04%) |
Nov 17, 2003 | 26.26 | 26.30 | 25.80 | 25.80 | 53,100 | -0.69(-2.60%) |
Nov 14, 2003 | 26.50 | 26.66 | 26.47 | 26.49 | 27,000 | -0.06(-0.23%) |
Nov 13, 2003 | 26.05 | 26.55 | 26.03 | 26.55 | 35,400 | +0.53(+2.04%) |
Nov 12, 2003 | 25.75 | 26.02 | 25.75 | 26.02 | 260,600 | +0.27(+1.05%) |
Nov 11, 2003 | 25.97 | 25.97 | 25.71 | 25.75 | 63,600 | -0.33(-1.27%) |
Nov 10, 2003 | 26.04 | 26.08 | 26.04 | 26.08 | 63,500 | -0.30(-1.14%) |
Nov 07, 2003 | 26.43 | 26.49 | 26.19 | 26.38 | 40,300 | -0.04(-0.15%) |
Nov 06, 2003 | 26.42 | 26.48 | 26.36 | 26.42 | 34,600 | -0.13(-0.49%) |
Nov 05, 2003 | 26.09 | 26.55 | 26.19 | 26.55 | 34,600 | +0.24(+0.91%) |
Nov 04, 2003 | 26.09 | 26.30 | 26.01 | 26.31 | 166,400 | +0.44(+1.70%) |
Nov 03, 2003 | 26.00 | 26.00 | 25.51 | 25.87 | 126,200 | -0.13(-0.50%) |
Oct 31, 2003 | 25.84 | 26.00 | 25.66 | 26.00 | 88,700 | +0.28(+1.09%) |
Oct 30, 2003 | 25.74 | 25.83 | 25.70 | 25.72 | 39,900 | -0.17(-0.66%) |
Oct 29, 2003 | 26.00 | 26.00 | 25.70 | 25.89 | 19,000 | -0.11(-0.42%) |
Oct 28, 2003 | 25.98 | 26.00 | 25.86 | 26.00 | 40,600 | -0.09(-0.34%) |
Oct 27, 2003 | 25.88 | 26.19 | 25.87 | 26.09 | 29,600 | +0.29(+1.12%) |
Oct 24, 2003 | 25.95 | 26.12 | 25.62 | 25.80 | 54,800 | -0.19(-0.73%) |
Oct 23, 2003 | 26.10 | 26.17 | 25.96 | 25.99 | 108,200 | -0.28(-1.07%) |
Oct 22, 2003 | 26.60 | 26.66 | 26.27 | 26.27 | 33,000 | -0.41(-1.54%) |
Oct 21, 2003 | 26.51 | 26.51 | 26.51 | 26.68 | 27,600 | +0.11(+0.41%) |
Oct 20, 2003 | 26.79 | 26.79 | 26.55 | 26.57 | 24,600 | -0.05(-0.19%) |
Oct 17, 2003 | 26.80 | 26.80 | 26.52 | 26.62 | 61,700 | -0.25(-0.93%) |
Oct 16, 2003 | 26.15 | 26.88 | 26.05 | 26.87 | 41,000 | +0.72(+2.75%) |
Oct 15, 2003 | 26.04 | 26.18 | 26.04 | 26.15 | 257,000 | +0.11(+0.42%) |
Oct 14, 2003 | 26.30 | 26.30 | 26.00 | 26.04 | 51,300 | -0.16(-0.61%) |
Oct 13, 2003 | 26.25 | 26.40 | 26.25 | 26.20 | 50,200 | -0.15(-0.57%) |
Oct 10, 2003 | 26.74 | 26.80 | 26.45 | 26.35 | 36,900 | -0.37(-1.38%) |
Oct 09, 2003 | 26.60 | 26.90 | 26.60 | 26.72 | 38,000 | -0.08(-0.30%) |
Oct 08, 2003 | 26.84 | 26.87 | 26.72 | 26.80 | 24,700 | -0.09(-0.33%) |
Oct 07, 2003 | 26.95 | 26.90 | 26.72 | 26.89 | 24,200 | -0.06(-0.22%) |
Oct 06, 2003 | 26.85 | 26.97 | 26.83 | 26.95 | 19,000 | +0.25(+0.94%) |
Oct 03, 2003 | 26.40 | 26.98 | 26.40 | 26.70 | 33,600 | +0.23(+0.87%) |
Oct 02, 2003 | 26.09 | 26.50 | 26.02 | 26.47 | 42,900 | +0.39(+1.50%) |
Oct 01, 2003 | 25.74 | 26.08 | 25.74 | 26.08 | 43,000 | +0.09(+0.35%) |
Sep 30, 2003 | 26.00 | 26.00 | 25.66 | 25.99 | 87,300 | +0.00(+0.00%) |
Sep 29, 2003 | 26.20 | 26.34 | 26.08 | 25.99 | 36,800 | -0.27(-1.03%) |
Sep 26, 2003 | 26.75 | 26.81 | 26.23 | 26.26 | 34,200 | -0.64(-2.38%) |
Sep 25, 2003 | 26.92 | 26.92 | 26.79 | 26.90 | 50,300 | -0.02(-0.07%) |
Sep 24, 2003 | 26.96 | 27.00 | 26.79 | 26.92 | 42,600 | +0.02(+0.07%) |
Sep 23, 2003 | 26.99 | 27.00 | 26.90 | 26.90 | 18,500 | -0.09(-0.33%) |
Sep 22, 2003 | 27.10 | 27.10 | 26.81 | 26.99 | 45,600 | -0.11(-0.41%) |
Sep 19, 2003 | 27.03 | 27.10 | 26.92 | 27.10 | 80,700 | +0.09(+0.33%) |
Sep 18, 2003 | 27.03 | 27.07 | 26.94 | 27.01 | 30,600 | +0.01(+0.04%) |
Sep 17, 2003 | 27.05 | 27.28 | 27.00 | 27.00 | 75,900 | -0.05(-0.18%) |
Sep 16, 2003 | 27.02 | 27.05 | 26.72 | 27.05 | 52,000 | +0.25(+0.93%) |
Sep 15, 2003 | 27.46 | 27.50 | 26.75 | 26.80 | 29,300 | -0.72(-2.62%) |
Sep 12, 2003 | 27.91 | 27.92 | 27.51 | 27.52 | 38,100 | -0.49(-1.75%) |
Sep 11, 2003 | 27.28 | 28.03 | 27.24 | 28.01 | 61,900 | +0.73(+2.68%) |
Sep 10, 2003 | 27.23 | 27.32 | 27.06 | 27.28 | 78,200 | +0.30(+1.11%) |
Sep 09, 2003 | 26.90 | 27.05 | 26.80 | 26.98 | 48,000 | -0.12(-0.44%) |
Sep 08, 2003 | 26.85 | 27.18 | 26.85 | 27.10 | 42,800 | +0.10(+0.37%) |
Sep 05, 2003 | 27.23 | 27.60 | 26.99 | 27.00 | 70,600 | -0.03(-0.11%) |
Sep 04, 2003 | 27.20 | 27.50 | 26.90 | 27.03 | 76,900 | -0.27(-0.99%) |
Sep 03, 2003 | 27.65 | 27.85 | 27.00 | 27.30 | 65,400 | -0.50(-1.80%) |