Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2003 | 25.73 | 26.30 | 25.73 | 26.10 | 181,406 | +0.33(+1.26%) |
Nov 26, 2003 | 26.43 | 26.58 | 25.39 | 25.78 | 493,325 | -0.36(-1.36%) |
Nov 25, 2003 | 26.28 | 26.38 | 25.98 | 26.13 | 671,440 | +0.00(+0.00%) |
Nov 24, 2003 | 26.33 | 26.67 | 25.93 | 26.13 | 744,034 | +0.25(+0.95%) |
Nov 21, 2003 | 26.04 | 26.33 | 25.38 | 25.89 | 714,124 | -0.16(-0.61%) |
Nov 20, 2003 | 25.94 | 26.45 | 25.64 | 26.04 | 701,239 | -0.04(-0.15%) |
Nov 19, 2003 | 25.74 | 26.36 | 25.65 | 26.08 | 408,275 | +0.32(+1.22%) |
Nov 18, 2003 | 27.02 | 27.48 | 25.64 | 25.77 | 700,626 | -0.67(-2.54%) |
Nov 17, 2003 | 27.00 | 27.12 | 26.06 | 26.44 | 477,890 | -1.03(-3.73%) |
Nov 14, 2003 | 28.60 | 28.66 | 27.17 | 27.46 | 653,857 | -1.19(-4.16%) |
Nov 13, 2003 | 28.99 | 29.57 | 28.12 | 28.66 | 435,608 | -0.67(-2.29%) |
Nov 12, 2003 | 28.91 | 29.39 | 28.79 | 29.33 | 653,428 | +0.39(+1.36%) |
Nov 11, 2003 | 27.74 | 28.93 | 27.55 | 28.93 | 1,392,432 | +1.15(+4.15%) |
Nov 10, 2003 | 28.45 | 28.91 | 27.74 | 27.78 | 1,228,437 | -0.57(-2.02%) |
Nov 07, 2003 | 28.35 | 28.50 | 27.60 | 28.35 | 837,598 | +0.09(+0.31%) |
Nov 06, 2003 | 26.13 | 28.26 | 25.93 | 28.26 | 1,413,512 | +2.14(+8.19%) |
Nov 05, 2003 | 25.64 | 26.12 | 25.08 | 26.12 | 828,366 | +0.24(+0.91%) |
Nov 04, 2003 | 25.05 | 26.11 | 24.65 | 25.89 | 2,778,797 | +2.07(+8.70%) |
Nov 03, 2003 | 22.51 | 23.87 | 22.48 | 23.81 | 502,543 | +1.31(+5.83%) |
Oct 31, 2003 | 22.93 | 23.11 | 22.36 | 22.50 | 236,417 | -0.30(-1.30%) |
Oct 30, 2003 | 22.09 | 24.13 | 22.43 | 22.80 | 572,466 | +0.71(+3.21%) |
Oct 29, 2003 | 21.78 | 22.48 | 21.58 | 22.09 | 283,745 | +0.16(+0.72%) |
Oct 28, 2003 | 19.92 | 21.93 | 19.92 | 21.93 | 560,067 | +2.09(+10.54%) |
Oct 27, 2003 | 19.31 | 19.97 | 19.31 | 19.84 | 310,614 | +0.63(+3.29%) |
Oct 24, 2003 | 19.08 | 19.42 | 18.88 | 19.21 | 142,783 | +0.03(+0.15%) |
Oct 23, 2003 | 19.54 | 19.82 | 18.82 | 19.18 | 303,008 | -0.80(-4.00%) |
Oct 22, 2003 | 20.99 | 21.00 | 19.98 | 19.98 | 242,974 | -1.12(-5.33%) |
Oct 21, 2003 | 20.94 | 21.48 | 20.69 | 21.10 | 348,864 | -0.04(-0.19%) |
Oct 20, 2003 | 20.96 | 21.41 | 20.28 | 21.14 | 277,935 | -0.10(-0.47%) |
Oct 17, 2003 | 20.85 | 21.69 | 20.71 | 21.24 | 576,812 | -0.97(-4.35%) |
Oct 16, 2003 | 22.21 | 22.27 | 21.72 | 22.21 | 226,539 | +0.00(+0.00%) |
Oct 15, 2003 | 22.22 | 22.81 | 22.04 | 22.21 | 772,933 | +0.64(+2.97%) |
Oct 14, 2003 | 21.91 | 21.93 | 21.14 | 21.57 | 362,109 | -0.38(-1.75%) |
Oct 13, 2003 | 21.42 | 22.28 | 21.42 | 21.95 | 202,244 | +0.66(+3.10%) |
Oct 10, 2003 | 21.69 | 21.74 | 21.03 | 21.29 | 142,012 | -0.43(-2.00%) |
Oct 09, 2003 | 21.77 | 22.33 | 21.26 | 21.72 | 223,360 | +0.46(+2.18%) |
Oct 08, 2003 | 21.99 | 21.99 | 21.04 | 21.26 | 203,781 | -0.69(-3.14%) |
Oct 07, 2003 | 20.94 | 21.97 | 20.94 | 21.95 | 268,883 | +0.74(+3.49%) |
Oct 06, 2003 | 21.14 | 21.35 | 20.87 | 21.21 | 300,002 | +0.20(+0.94%) |
Oct 03, 2003 | 19.63 | 21.77 | 19.61 | 21.01 | 1,106,239 | +1.97(+10.36%) |
Oct 02, 2003 | 18.74 | 19.40 | 18.64 | 19.04 | 255,940 | +0.37(+2.01%) |
Oct 01, 2003 | 18.75 | 19.08 | 18.40 | 18.67 | 819,154 | +0.06(+0.32%) |
Sep 30, 2003 | 19.89 | 20.09 | 18.61 | 18.61 | 499,216 | -1.50(-7.45%) |
Sep 29, 2003 | 19.01 | 20.25 | 19.01 | 20.11 | 783,587 | +1.26(+6.70%) |
Sep 26, 2003 | 19.46 | 19.57 | 18.79 | 18.84 | 452,773 | -0.68(-3.48%) |
Sep 25, 2003 | 20.18 | 20.53 | 19.46 | 19.52 | 540,573 | -0.70(-3.46%) |
Sep 24, 2003 | 21.88 | 21.88 | 20.23 | 20.23 | 473,031 | -1.66(-7.57%) |
Sep 23, 2003 | 21.25 | 21.89 | 21.25 | 21.88 | 296,485 | +0.63(+2.97%) |
Sep 22, 2003 | 21.66 | 21.85 | 20.96 | 21.25 | 389,847 | -0.80(-3.62%) |
Sep 19, 2003 | 22.48 | 22.48 | 21.83 | 22.05 | 240,410 | -0.29(-1.28%) |
Sep 18, 2003 | 22.09 | 22.41 | 21.45 | 22.34 | 712,868 | -0.20(-0.88%) |
Sep 17, 2003 | 22.40 | 22.73 | 22.36 | 22.53 | 221,906 | +0.10(+0.44%) |
Sep 16, 2003 | 21.89 | 22.66 | 21.89 | 22.43 | 236,636 | +0.63(+2.89%) |
Sep 15, 2003 | 22.37 | 22.67 | 21.68 | 21.80 | 267,109 | -0.42(-1.91%) |
Sep 12, 2003 | 22.41 | 22.41 | 21.91 | 22.23 | 267,819 | -0.29(-1.27%) |
Sep 11, 2003 | 21.80 | 22.76 | 21.49 | 22.51 | 336,169 | +0.72(+3.30%) |
Sep 10, 2003 | 23.37 | 23.66 | 21.79 | 21.79 | 889,251 | -1.86(-7.88%) |
Sep 09, 2003 | 24.11 | 24.25 | 23.62 | 23.66 | 268,732 | -0.46(-1.92%) |
Sep 08, 2003 | 23.50 | 24.30 | 23.40 | 24.12 | 319,943 | +0.43(+1.83%) |
Sep 05, 2003 | 24.07 | 24.23 | 23.36 | 23.69 | 536,248 | -0.51(-2.11%) |
Sep 04, 2003 | 23.32 | 24.31 | 23.17 | 24.20 | 654,084 | +0.89(+3.81%) |
Sep 03, 2003 | 23.67 | 24.16 | 23.29 | 23.31 | 693,127 | -0.36(-1.50%) |