Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2003 | 27.90 | 28.40 | 27.90 | 28.40 | 14,367 | +0.95(+3.46%) |
Nov 26, 2003 | 27.45 | 27.45 | 27.45 | 27.45 | 0 | +0.28(+1.03%) |
Nov 25, 2003 | 27.17 | 27.17 | 27.17 | 27.17 | 0 | +0.02(+0.07%) |
Nov 24, 2003 | 27.15 | 27.15 | 27.15 | 27.15 | 0 | +0.45(+1.69%) |
Nov 21, 2003 | 26.70 | 26.70 | 26.70 | 26.70 | 0 | -0.20(-0.74%) |
Nov 20, 2003 | 26.90 | 26.90 | 26.90 | 26.90 | 0 | +0.00(+0.00%) |
Nov 19, 2003 | 26.90 | 26.90 | 26.90 | 26.90 | 0 | +0.20(+0.75%) |
Nov 18, 2003 | 26.70 | 26.70 | 26.70 | 26.70 | 0 | -0.60(-2.20%) |
Nov 17, 2003 | 27.30 | 27.30 | 27.30 | 27.30 | 0 | +0.20(+0.74%) |
Nov 14, 2003 | 27.10 | 27.10 | 27.10 | 27.10 | 0 | -0.08(-0.29%) |
Nov 13, 2003 | 27.18 | 27.18 | 27.18 | 27.18 | 0 | +0.68(+2.57%) |
Nov 12, 2003 | 26.50 | 26.50 | 26.50 | 26.50 | 0 | -0.05(-0.19%) |
Nov 11, 2003 | 26.55 | 26.55 | 26.55 | 26.55 | 0 | -0.35(-1.30%) |
Nov 10, 2003 | 26.90 | 26.90 | 26.90 | 26.90 | 0 | +0.10(+0.37%) |
Nov 07, 2003 | 26.80 | 26.80 | 26.80 | 26.80 | 0 | +0.50(+1.90%) |
Nov 06, 2003 | 26.30 | 26.30 | 26.30 | 26.30 | 0 | -0.60(-2.23%) |
Nov 05, 2003 | 26.90 | 26.90 | 26.90 | 26.90 | 0 | +0.00(+0.00%) |
Nov 04, 2003 | 26.90 | 26.90 | 26.90 | 26.90 | 0 | +0.50(+1.89%) |
Nov 03, 2003 | 26.40 | 26.40 | 26.40 | 26.40 | 0 | -0.25(-0.94%) |
Oct 31, 2003 | 26.65 | 26.65 | 26.65 | 26.65 | 0 | +0.20(+0.76%) |
Oct 30, 2003 | 26.45 | 26.45 | 26.45 | 26.45 | 0 | +0.05(+0.19%) |
Oct 29, 2003 | 26.40 | 26.40 | 26.40 | 26.40 | 0 | +0.55(+2.13%) |
Oct 28, 2003 | 25.85 | 25.85 | 25.85 | 25.85 | 0 | +0.15(+0.58%) |
Oct 27, 2003 | 25.70 | 25.70 | 25.70 | 25.70 | 0 | -0.10(-0.39%) |
Oct 24, 2003 | 25.80 | 25.80 | 25.80 | 25.80 | 0 | -0.15(-0.58%) |
Oct 23, 2003 | 25.95 | 25.95 | 25.95 | 25.95 | 0 | -0.20(-0.76%) |
Oct 22, 2003 | 26.15 | 26.15 | 26.15 | 26.15 | 0 | -0.40(-1.51%) |
Oct 21, 2003 | 26.55 | 26.55 | 26.55 | 26.55 | 0 | +0.30(+1.14%) |
Oct 20, 2003 | 26.25 | 26.25 | 26.25 | 26.25 | 0 | -0.65(-2.42%) |
Oct 17, 2003 | 26.90 | 26.90 | 26.90 | 26.90 | 0 | -0.30(-1.10%) |
Oct 16, 2003 | 27.20 | 27.20 | 27.20 | 27.20 | 0 | +0.00(+0.00%) |
Oct 15, 2003 | 27.20 | 27.20 | 27.20 | 27.20 | 0 | -0.15(-0.55%) |
Oct 14, 2003 | 27.35 | 27.35 | 27.35 | 27.35 | 0 | +0.30(+1.11%) |
Oct 13, 2003 | 27.05 | 27.05 | 27.05 | 27.05 | 0 | +0.15(+0.56%) |
Oct 10, 2003 | 26.90 | 26.90 | 26.90 | 26.90 | 0 | +0.50(+1.89%) |
Oct 09, 2003 | 26.40 | 26.40 | 26.40 | 26.40 | 0 | -0.05(-0.19%) |
Oct 08, 2003 | 26.45 | 26.45 | 26.45 | 26.45 | 0 | -0.05(-0.19%) |
Oct 07, 2003 | 26.50 | 26.50 | 26.50 | 26.50 | 0 | -0.05(-0.19%) |
Oct 06, 2003 | 26.55 | 26.55 | 26.55 | 26.55 | 0 | +0.75(+2.91%) |
Oct 03, 2003 | 25.80 | 25.80 | 25.80 | 25.80 | 0 | +0.50(+1.98%) |
Oct 02, 2003 | 25.30 | 25.30 | 25.30 | 25.30 | 0 | +0.65(+2.64%) |
Oct 01, 2003 | 24.65 | 24.65 | 24.65 | 24.65 | 0 | -0.20(-0.80%) |
Sep 30, 2003 | 24.85 | 24.85 | 24.85 | 24.85 | 0 | -0.50(-1.97%) |
Sep 29, 2003 | 25.35 | 25.35 | 25.35 | 25.35 | 0 | +0.00(+0.00%) |
Sep 26, 2003 | 25.35 | 25.35 | 25.35 | 25.35 | 0 | -0.35(-1.36%) |
Sep 25, 2003 | 25.70 | 25.70 | 25.70 | 25.70 | 0 | +0.00(+0.00%) |
Sep 24, 2003 | 25.70 | 25.70 | 25.70 | 25.70 | 0 | +0.00(+0.00%) |
Sep 23, 2003 | 25.70 | 25.70 | 25.70 | 25.70 | 0 | -0.30(-1.15%) |
Sep 22, 2003 | 26.00 | 26.00 | 26.00 | 26.00 | 0 | -0.30(-1.14%) |
Sep 19, 2003 | 26.30 | 26.30 | 26.30 | 26.30 | 0 | +0.35(+1.35%) |
Sep 18, 2003 | 25.95 | 25.95 | 25.95 | 25.95 | 0 | -0.05(-0.19%) |
Sep 17, 2003 | 26.00 | 26.00 | 26.00 | 26.00 | 0 | +0.60(+2.36%) |
Sep 16, 2003 | 25.40 | 25.40 | 25.40 | 25.40 | 0 | +0.40(+1.60%) |
Sep 15, 2003 | 25.00 | 25.00 | 25.00 | 25.00 | 0 | -0.10(-0.40%) |
Sep 12, 2003 | 25.10 | 25.10 | 25.10 | 25.10 | 0 | +0.25(+1.01%) |
Sep 11, 2003 | 24.85 | 24.85 | 24.85 | 24.85 | 0 | -0.70(-2.74%) |
Sep 10, 2003 | 25.55 | 25.55 | 25.55 | 25.55 | 0 | -0.15(-0.58%) |
Sep 09, 2003 | 25.70 | 25.70 | 25.70 | 25.70 | 0 | +0.50(+1.98%) |
Sep 08, 2003 | 25.20 | 25.20 | 25.20 | 25.20 | 0 | -0.25(-0.98%) |
Sep 05, 2003 | 25.45 | 25.45 | 25.45 | 25.45 | 0 | +0.10(+0.39%) |
Sep 04, 2003 | 25.35 | 25.35 | 25.35 | 25.35 | 0 | +0.35(+1.40%) |
Sep 03, 2003 | 25.00 | 25.00 | 25.00 | 25.00 | 0 | -0.15(-0.60%) |