Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2003 | 26.79 | 27.06 | 26.79 | 27.03 | 4,470 | +0.32(+1.21%) |
Nov 26, 2003 | 26.40 | 26.68 | 26.40 | 26.71 | 6,705 | +0.43(+1.62%) |
Nov 25, 2003 | 25.92 | 26.55 | 25.92 | 26.28 | 10,430 | +0.35(+1.37%) |
Nov 24, 2003 | 25.37 | 25.92 | 25.18 | 25.92 | 30,669 | +0.51(+2.00%) |
Nov 21, 2003 | 26.14 | 26.14 | 25.25 | 25.42 | 15,521 | -0.81(-3.07%) |
Nov 20, 2003 | 26.24 | 26.24 | 26.24 | 26.22 | 13,037 | -0.22(-0.82%) |
Nov 19, 2003 | 26.70 | 26.70 | 26.01 | 26.44 | 28,186 | -0.31(-1.17%) |
Nov 18, 2003 | 27.53 | 27.53 | 26.58 | 26.75 | 24,585 | -0.77(-2.81%) |
Nov 17, 2003 | 27.95 | 27.95 | 27.53 | 27.53 | 7,822 | -0.17(-0.61%) |
Nov 14, 2003 | 27.78 | 27.78 | 27.66 | 27.70 | 6,456 | +0.15(+0.56%) |
Nov 13, 2003 | 27.06 | 27.18 | 27.06 | 27.54 | 2,980 | +0.36(+1.33%) |
Nov 12, 2003 | 26.74 | 27.17 | 26.74 | 27.18 | 5,339 | +0.40(+1.50%) |
Nov 11, 2003 | 27.06 | 27.06 | 26.78 | 26.78 | 4,221 | -0.33(-1.22%) |
Nov 10, 2003 | 27.18 | 27.25 | 26.82 | 27.11 | 13,534 | -0.16(-0.59%) |
Nov 07, 2003 | 27.24 | 28.19 | 27.24 | 27.27 | 42,714 | +0.05(+0.18%) |
Nov 06, 2003 | 27.06 | 27.22 | 27.14 | 27.22 | 8,443 | +0.28(+1.05%) |
Nov 05, 2003 | 26.74 | 26.94 | 26.64 | 26.94 | 13,907 | +0.39(+1.49%) |
Nov 04, 2003 | 26.74 | 26.74 | 26.54 | 26.54 | 3,600 | +0.04(+0.15%) |
Nov 03, 2003 | 26.57 | 26.74 | 26.50 | 26.50 | 13,907 | -0.06(-0.24%) |
Oct 31, 2003 | 26.57 | 26.57 | 26.57 | 26.57 | 7,201 | -0.10(-0.36%) |
Oct 30, 2003 | 26.84 | 26.84 | 26.64 | 26.67 | 15,893 | -0.14(-0.51%) |
Oct 29, 2003 | 26.46 | 26.94 | 26.46 | 26.80 | 8,940 | +0.48(+1.81%) |
Oct 28, 2003 | 25.92 | 26.33 | 25.80 | 26.33 | 14,155 | +0.49(+1.90%) |
Oct 27, 2003 | 25.48 | 25.85 | 25.48 | 25.84 | 9,933 | +0.56(+2.20%) |
Oct 24, 2003 | 25.85 | 25.92 | 25.15 | 25.28 | 18,998 | -0.44(-1.72%) |
Oct 23, 2003 | 25.35 | 25.85 | 25.35 | 25.72 | 6,332 | +0.40(+1.59%) |
Oct 22, 2003 | 25.45 | 25.78 | 25.32 | 25.32 | 12,913 | -0.03(-0.13%) |
Oct 21, 2003 | 24.85 | 25.65 | 24.84 | 25.35 | 31,414 | +0.55(+2.21%) |
Oct 20, 2003 | 24.67 | 24.80 | 24.67 | 24.80 | 8,443 | +0.12(+0.49%) |
Oct 17, 2003 | 24.93 | 24.93 | 24.68 | 24.68 | 4,966 | -0.36(-1.45%) |
Oct 16, 2003 | 24.88 | 24.88 | 24.88 | 25.05 | 2,359 | +0.05(+0.19%) |
Oct 15, 2003 | 24.97 | 24.97 | 24.97 | 25.00 | 15,272 | +0.06(+0.26%) |
Oct 14, 2003 | 24.74 | 25.26 | 24.74 | 24.93 | 10,554 | +0.37(+1.51%) |
Oct 13, 2003 | 24.27 | 24.84 | 24.51 | 24.56 | 8,691 | +0.45(+1.87%) |
Oct 10, 2003 | 24.34 | 24.34 | 24.11 | 24.11 | 16,390 | +0.06(+0.27%) |
Oct 09, 2003 | 24.04 | 24.08 | 24.04 | 24.05 | 7,077 | +0.02(+0.10%) |
Oct 08, 2003 | 23.76 | 24.02 | 23.76 | 24.02 | 20,239 | +0.20(+0.85%) |
Oct 07, 2003 | 23.11 | 23.72 | 23.11 | 23.82 | 7,822 | +0.91(+3.97%) |
Oct 06, 2003 | 22.55 | 22.95 | 22.55 | 22.91 | 13,658 | +0.48(+2.15%) |
Oct 03, 2003 | 22.34 | 22.43 | 22.15 | 22.43 | 14,652 | +0.35(+1.61%) |
Oct 02, 2003 | 21.91 | 22.15 | 21.91 | 22.07 | 7,450 | +0.17(+0.77%) |
Oct 01, 2003 | 21.66 | 21.98 | 21.58 | 21.91 | 19,991 | +0.32(+1.49%) |
Sep 30, 2003 | 21.43 | 21.82 | 21.43 | 21.58 | 6,953 | +0.09(+0.41%) |
Sep 29, 2003 | 21.19 | 21.54 | 21.19 | 21.49 | 5,960 | +0.33(+1.56%) |
Sep 26, 2003 | 21.24 | 21.24 | 20.98 | 21.16 | 9,064 | -0.06(-0.30%) |
Sep 25, 2003 | 21.23 | 21.23 | 21.23 | 21.23 | 2,235 | +0.02(+0.08%) |
Sep 24, 2003 | 20.91 | 21.52 | 20.91 | 21.21 | 14,900 | +0.39(+1.90%) |
Sep 23, 2003 | 20.40 | 21.02 | 20.40 | 20.82 | 10,057 | +0.48(+2.34%) |
Sep 22, 2003 | 20.92 | 20.92 | 20.38 | 20.34 | 8,319 | -0.55(-2.62%) |
Sep 19, 2003 | 21.00 | 21.00 | 20.92 | 20.89 | 4,097 | -0.29(-1.37%) |
Sep 18, 2003 | 21.26 | 21.26 | 21.16 | 21.18 | 3,104 | +0.06(+0.27%) |
Sep 17, 2003 | 21.14 | 21.14 | 21.12 | 21.12 | 2,980 | +0.10(+0.50%) |
Sep 16, 2003 | 21.10 | 21.10 | 20.92 | 21.02 | 4,718 | -0.13(-0.61%) |
Sep 15, 2003 | 21.15 | 21.22 | 21.10 | 21.15 | 3,104 | +0.00(+0.00%) |
Sep 12, 2003 | 21.50 | 21.50 | 21.07 | 21.15 | 5,090 | -0.26(-1.20%) |
Sep 11, 2003 | 21.36 | 21.41 | 20.46 | 21.41 | 36,505 | -0.01(-0.04%) |
Sep 10, 2003 | 21.42 | 21.43 | 21.34 | 21.41 | 4,966 | -0.08(-0.37%) |
Sep 09, 2003 | 21.62 | 21.62 | 21.49 | 21.49 | 4,345 | -0.01(-0.04%) |
Sep 08, 2003 | 21.70 | 21.74 | 21.22 | 21.50 | 11,920 | -0.09(-0.41%) |
Sep 05, 2003 | 20.94 | 21.62 | 20.94 | 21.59 | 27,938 | +0.69(+3.31%) |
Sep 04, 2003 | 20.29 | 20.90 | 20.29 | 20.90 | 11,051 | +0.52(+2.57%) |
Sep 03, 2003 | 20.21 | 20.50 | 20.14 | 20.38 | 12,044 | +0.19(+0.92%) |