Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2003 | 23.57 | 24.03 | 23.53 | 24.01 | 233,202 | +0.41(+1.75%) |
Nov 26, 2003 | 23.63 | 23.67 | 23.29 | 23.60 | 381,733 | +0.07(+0.29%) |
Nov 25, 2003 | 23.52 | 23.56 | 23.39 | 23.53 | 591,751 | +0.03(+0.12%) |
Nov 24, 2003 | 23.31 | 23.52 | 23.21 | 23.50 | 244,284 | +0.30(+1.31%) |
Nov 21, 2003 | 23.12 | 23.29 | 22.90 | 23.19 | 209,414 | +0.10(+0.42%) |
Nov 20, 2003 | 23.25 | 23.36 | 23.03 | 23.10 | 384,365 | -0.13(-0.58%) |
Nov 19, 2003 | 23.08 | 23.33 | 22.91 | 23.23 | 314,239 | +0.13(+0.58%) |
Nov 18, 2003 | 23.17 | 23.24 | 22.98 | 23.10 | 485,094 | -0.07(-0.31%) |
Nov 17, 2003 | 23.33 | 23.33 | 22.99 | 23.17 | 511,514 | -0.17(-0.71%) |
Nov 14, 2003 | 23.65 | 23.92 | 23.33 | 23.34 | 232,355 | -0.41(-1.71%) |
Nov 13, 2003 | 23.59 | 23.91 | 23.53 | 23.74 | 486,874 | +0.13(+0.57%) |
Nov 12, 2003 | 23.41 | 23.69 | 23.28 | 23.61 | 376,723 | +0.21(+0.90%) |
Nov 11, 2003 | 23.11 | 23.49 | 23.01 | 23.40 | 511,472 | +0.23(+1.00%) |
Nov 10, 2003 | 23.33 | 23.39 | 23.09 | 23.17 | 338,244 | -0.19(-0.81%) |
Nov 07, 2003 | 23.19 | 23.48 | 23.19 | 23.36 | 422,627 | +0.15(+0.65%) |
Nov 06, 2003 | 23.11 | 23.24 | 23.09 | 23.21 | 210,750 | +0.02(+0.10%) |
Nov 05, 2003 | 23.09 | 23.28 | 22.99 | 23.18 | 197,486 | +0.06(+0.26%) |
Nov 04, 2003 | 23.19 | 23.69 | 23.09 | 23.12 | 292,054 | -0.15(-0.66%) |
Nov 03, 2003 | 23.51 | 23.68 | 23.21 | 23.28 | 424,405 | -0.31(-1.32%) |
Oct 31, 2003 | 23.77 | 24.05 | 23.49 | 23.59 | 447,854 | -0.13(-0.56%) |
Oct 30, 2003 | 23.34 | 23.92 | 23.49 | 23.72 | 356,341 | +0.38(+1.63%) |
Oct 29, 2003 | 23.22 | 23.49 | 23.10 | 23.34 | 519,765 | +0.12(+0.51%) |
Oct 28, 2003 | 22.98 | 23.25 | 22.98 | 23.22 | 628,054 | +0.22(+0.95%) |
Oct 27, 2003 | 22.52 | 23.21 | 22.52 | 23.00 | 359,012 | +0.52(+2.31%) |
Oct 24, 2003 | 23.15 | 23.29 | 22.35 | 22.49 | 873,087 | -0.60(-2.61%) |
Oct 23, 2003 | 22.91 | 23.16 | 22.78 | 23.09 | 919,260 | +0.06(+0.28%) |
Oct 22, 2003 | 23.39 | 23.39 | 22.88 | 23.02 | 680,741 | -0.40(-1.69%) |
Oct 21, 2003 | 23.73 | 23.87 | 23.40 | 23.42 | 351,279 | -0.26(-1.09%) |
Oct 20, 2003 | 23.71 | 23.89 | 23.34 | 23.68 | 642,289 | +0.01(+0.05%) |
Oct 17, 2003 | 23.23 | 23.70 | 23.19 | 23.67 | 304,469 | +0.42(+1.79%) |
Oct 16, 2003 | 23.26 | 23.35 | 23.13 | 23.25 | 373,834 | -0.00(-0.02%) |
Oct 15, 2003 | 23.63 | 23.71 | 23.25 | 23.26 | 216,133 | -0.36(-1.54%) |
Oct 14, 2003 | 23.62 | 23.64 | 23.38 | 23.62 | 255,219 | +0.02(+0.09%) |
Oct 13, 2003 | 23.25 | 23.65 | 23.13 | 23.60 | 292,666 | +0.45(+1.92%) |
Oct 10, 2003 | 23.25 | 23.25 | 22.78 | 23.15 | 365,316 | -0.07(-0.30%) |
Oct 09, 2003 | 22.72 | 23.96 | 22.72 | 23.22 | 770,242 | +0.57(+2.52%) |
Oct 08, 2003 | 22.85 | 22.88 | 22.52 | 22.65 | 319,286 | -0.27(-1.18%) |
Oct 07, 2003 | 23.08 | 23.09 | 22.65 | 22.92 | 514,951 | -0.23(-0.98%) |
Oct 06, 2003 | 23.00 | 23.25 | 22.97 | 23.15 | 366,889 | +0.17(+0.76%) |
Oct 03, 2003 | 22.32 | 23.20 | 22.27 | 22.98 | 763,489 | +0.71(+3.20%) |
Oct 02, 2003 | 21.87 | 22.26 | 21.76 | 22.26 | 502,909 | +0.39(+1.80%) |
Oct 01, 2003 | 21.36 | 22.11 | 21.36 | 21.87 | 894,921 | +0.51(+2.37%) |
Sep 30, 2003 | 21.36 | 21.52 | 21.26 | 21.36 | 310,457 | -0.04(-0.19%) |
Sep 29, 2003 | 21.22 | 21.49 | 21.06 | 21.40 | 849,173 | +0.13(+0.61%) |
Sep 26, 2003 | 21.08 | 21.40 | 20.88 | 21.27 | 588,195 | +0.21(+1.02%) |
Sep 25, 2003 | 21.53 | 21.67 | 20.96 | 21.06 | 611,165 | -0.45(-2.07%) |
Sep 24, 2003 | 22.10 | 22.11 | 21.49 | 21.51 | 430,141 | -0.54(-2.44%) |
Sep 23, 2003 | 22.04 | 22.13 | 21.80 | 22.04 | 444,568 | +0.00(+0.00%) |
Sep 22, 2003 | 22.27 | 22.34 | 21.89 | 22.04 | 572,264 | -0.33(-1.48%) |
Sep 19, 2003 | 22.02 | 22.56 | 21.93 | 22.38 | 981,748 | +0.43(+1.94%) |
Sep 18, 2003 | 21.46 | 22.00 | 21.46 | 21.95 | 878,208 | +0.39(+1.80%) |
Sep 17, 2003 | 21.20 | 21.67 | 21.07 | 21.56 | 418,395 | +0.35(+1.64%) |
Sep 16, 2003 | 21.02 | 21.24 | 20.98 | 21.21 | 279,360 | +0.21(+1.02%) |
Sep 15, 2003 | 20.87 | 21.25 | 20.79 | 21.00 | 411,605 | +0.14(+0.68%) |
Sep 12, 2003 | 20.76 | 21.00 | 20.41 | 20.86 | 420,988 | +0.07(+0.35%) |
Sep 11, 2003 | 20.88 | 21.06 | 20.69 | 20.78 | 374,074 | -0.12(-0.56%) |
Sep 10, 2003 | 20.66 | 21.39 | 20.61 | 20.90 | 817,037 | +0.24(+1.18%) |
Sep 09, 2003 | 21.02 | 21.06 | 20.63 | 20.66 | 573,827 | -0.60(-2.80%) |
Sep 08, 2003 | 21.06 | 21.28 | 20.96 | 21.25 | 291,852 | +0.23(+1.12%) |
Sep 05, 2003 | 21.38 | 21.40 | 20.87 | 21.02 | 418,765 | -0.33(-1.56%) |
Sep 04, 2003 | 21.20 | 21.62 | 21.12 | 21.35 | 564,938 | +0.19(+0.92%) |
Sep 03, 2003 | 21.18 | 21.38 | 21.10 | 21.16 | 349,383 | -0.02(-0.11%) |