Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2003 | 31.70 | 32.25 | 31.80 | 32.25 | 11,169 | +0.90(+2.87%) |
Nov 26, 2003 | 31.35 | 31.35 | 31.35 | 31.35 | 0 | +0.00(+0.00%) |
Nov 25, 2003 | 31.35 | 31.35 | 31.35 | 31.35 | 0 | +0.15(+0.48%) |
Nov 24, 2003 | 31.20 | 31.20 | 31.20 | 31.20 | 0 | -0.10(-0.32%) |
Nov 21, 2003 | 31.30 | 31.30 | 31.30 | 31.30 | 0 | +0.05(+0.16%) |
Nov 20, 2003 | 31.25 | 31.25 | 31.25 | 31.25 | 0 | +0.60(+1.96%) |
Nov 19, 2003 | 30.65 | 30.65 | 30.65 | 30.65 | 0 | +0.70(+2.34%) |
Nov 18, 2003 | 29.95 | 29.95 | 29.95 | 29.95 | 0 | -0.60(-1.96%) |
Nov 17, 2003 | 30.55 | 30.55 | 30.55 | 30.55 | 0 | +0.80(+2.69%) |
Nov 14, 2003 | 29.75 | 29.75 | 29.75 | 29.75 | 0 | -0.55(-1.82%) |
Nov 13, 2003 | 30.30 | 30.30 | 30.30 | 30.30 | 0 | +0.65(+2.19%) |
Nov 12, 2003 | 29.65 | 29.65 | 29.65 | 29.65 | 0 | +0.15(+0.51%) |
Nov 11, 2003 | 29.50 | 29.50 | 29.50 | 29.50 | 0 | +0.85(+2.97%) |
Nov 10, 2003 | 28.65 | 28.65 | 28.65 | 28.65 | 0 | +0.15(+0.53%) |
Nov 07, 2003 | 28.50 | 28.50 | 28.50 | 28.50 | 0 | -0.30(-1.04%) |
Nov 06, 2003 | 28.80 | 28.80 | 28.80 | 28.80 | 0 | +0.25(+0.88%) |
Nov 05, 2003 | 28.55 | 28.55 | 28.55 | 28.55 | 0 | +0.20(+0.71%) |
Nov 04, 2003 | 28.35 | 28.35 | 28.35 | 28.35 | 0 | +0.50(+1.80%) |
Nov 03, 2003 | 27.85 | 27.85 | 27.85 | 27.85 | 0 | -0.30(-1.07%) |
Oct 31, 2003 | 28.15 | 28.15 | 28.15 | 28.15 | 0 | +0.75(+2.74%) |
Oct 30, 2003 | 27.40 | 27.40 | 27.40 | 27.40 | 0 | -0.45(-1.62%) |
Oct 29, 2003 | 27.85 | 27.85 | 27.85 | 27.85 | 0 | +0.15(+0.54%) |
Oct 28, 2003 | 27.70 | 27.70 | 27.70 | 27.70 | 0 | -0.05(-0.18%) |
Oct 27, 2003 | 27.75 | 27.75 | 27.75 | 27.75 | 0 | -0.15(-0.54%) |
Oct 24, 2003 | 27.90 | 27.90 | 27.90 | 27.90 | 0 | +0.20(+0.72%) |
Oct 23, 2003 | 27.70 | 27.70 | 27.70 | 27.70 | 0 | -0.30(-1.07%) |
Oct 22, 2003 | 28.00 | 28.00 | 28.00 | 28.00 | 0 | +0.00(+0.00%) |
Oct 21, 2003 | 28.00 | 28.00 | 28.00 | 28.00 | 0 | +0.50(+1.82%) |
Oct 20, 2003 | 27.50 | 27.50 | 27.50 | 27.50 | 0 | -0.10(-0.36%) |
Oct 17, 2003 | 27.60 | 27.60 | 27.60 | 27.60 | 0 | +0.15(+0.55%) |
Oct 16, 2003 | 27.45 | 27.45 | 27.45 | 27.45 | 0 | +0.00(+0.00%) |
Oct 15, 2003 | 27.45 | 27.45 | 27.45 | 27.45 | 0 | -0.30(-1.08%) |
Oct 14, 2003 | 27.75 | 27.75 | 27.75 | 27.75 | 0 | +0.50(+1.83%) |
Oct 13, 2003 | 27.25 | 27.25 | 27.25 | 27.25 | 0 | -0.35(-1.27%) |
Oct 10, 2003 | 27.60 | 27.60 | 27.60 | 27.60 | 0 | +0.30(+1.10%) |
Oct 09, 2003 | 27.30 | 27.30 | 27.30 | 27.30 | 0 | -0.10(-0.36%) |
Oct 08, 2003 | 27.40 | 27.40 | 27.40 | 27.40 | 0 | +0.10(+0.37%) |
Oct 07, 2003 | 27.30 | 27.30 | 27.30 | 27.30 | 0 | -0.05(-0.18%) |
Oct 06, 2003 | 27.35 | 27.35 | 27.35 | 27.35 | 0 | +0.60(+2.24%) |
Oct 03, 2003 | 26.75 | 26.75 | 26.75 | 26.75 | 0 | -0.65(-2.37%) |
Oct 02, 2003 | 27.40 | 27.40 | 27.40 | 27.40 | 0 | +0.80(+3.01%) |
Oct 01, 2003 | 26.60 | 26.60 | 26.60 | 26.60 | 0 | -0.40(-1.48%) |
Sep 30, 2003 | 27.00 | 27.00 | 27.00 | 27.00 | 0 | +0.20(+0.75%) |
Sep 29, 2003 | 26.80 | 26.80 | 26.80 | 26.80 | 0 | +0.10(+0.37%) |
Sep 26, 2003 | 26.70 | 26.70 | 26.70 | 26.70 | 0 | -0.25(-0.93%) |
Sep 25, 2003 | 26.95 | 26.95 | 26.95 | 26.95 | 0 | +0.00(+0.00%) |
Sep 24, 2003 | 26.95 | 26.95 | 26.95 | 26.95 | 0 | -0.70(-2.53%) |
Sep 23, 2003 | 27.65 | 27.65 | 27.65 | 27.65 | 0 | +0.00(+0.00%) |
Sep 22, 2003 | 27.65 | 27.65 | 27.65 | 27.65 | 0 | -0.25(-0.90%) |
Sep 19, 2003 | 27.90 | 27.90 | 27.90 | 27.90 | 0 | +0.50(+1.82%) |
Sep 18, 2003 | 27.40 | 27.40 | 27.40 | 27.40 | 0 | -0.35(-1.26%) |
Sep 17, 2003 | 27.75 | 27.75 | 27.75 | 27.75 | 0 | +0.05(+0.18%) |
Sep 16, 2003 | 27.70 | 27.70 | 27.70 | 27.70 | 0 | -0.60(-2.12%) |
Sep 15, 2003 | 28.30 | 28.30 | 28.30 | 28.30 | 0 | +0.00(+0.00%) |
Sep 12, 2003 | 28.30 | 28.30 | 28.30 | 28.30 | 0 | +0.05(+0.18%) |
Sep 11, 2003 | 28.25 | 28.25 | 28.25 | 28.25 | 0 | -0.35(-1.22%) |
Sep 10, 2003 | 28.60 | 28.60 | 28.60 | 28.60 | 0 | +0.05(+0.18%) |
Sep 09, 2003 | 28.55 | 28.55 | 28.55 | 28.55 | 0 | -0.25(-0.87%) |
Sep 08, 2003 | 28.80 | 28.80 | 28.80 | 28.80 | 0 | +0.40(+1.41%) |
Sep 05, 2003 | 28.40 | 28.40 | 28.40 | 28.40 | 0 | +0.45(+1.61%) |
Sep 04, 2003 | 27.95 | 27.95 | 27.95 | 27.95 | 0 | +0.15(+0.54%) |
Sep 03, 2003 | 27.80 | 27.80 | 27.80 | 27.80 | 0 | +0.80(+2.96%) |