Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2003 | 25.30 | 25.53 | 25.30 | 25.51 | 228,747 | +0.25(+0.97%) |
Nov 26, 2003 | 25.38 | 25.38 | 25.10 | 25.27 | 287,288 | +0.05(+0.20%) |
Nov 25, 2003 | 25.18 | 25.32 | 25.16 | 25.21 | 433,229 | -0.01(-0.03%) |
Nov 24, 2003 | 25.15 | 25.28 | 25.06 | 25.22 | 421,215 | +0.08(+0.30%) |
Nov 21, 2003 | 25.02 | 25.17 | 24.79 | 25.15 | 315,440 | +0.13(+0.51%) |
Nov 20, 2003 | 24.97 | 25.32 | 24.83 | 25.02 | 301,894 | -0.09(-0.37%) |
Nov 19, 2003 | 25.09 | 25.19 | 25.02 | 25.11 | 341,236 | +0.10(+0.41%) |
Nov 18, 2003 | 25.13 | 25.35 | 24.98 | 25.01 | 257,252 | -0.12(-0.47%) |
Nov 17, 2003 | 25.10 | 25.57 | 24.88 | 25.13 | 351,248 | -0.44(-1.73%) |
Nov 14, 2003 | 25.81 | 25.81 | 25.51 | 25.57 | 375,748 | -0.20(-0.76%) |
Nov 13, 2003 | 25.70 | 26.02 | 25.69 | 25.77 | 535,942 | -0.04(-0.16%) |
Nov 12, 2003 | 25.35 | 25.84 | 25.35 | 25.81 | 541,713 | +0.47(+1.84%) |
Nov 11, 2003 | 25.46 | 25.55 | 25.30 | 25.34 | 625,697 | -0.21(-0.83%) |
Nov 10, 2003 | 25.91 | 25.91 | 25.51 | 25.55 | 663,743 | -0.35(-1.34%) |
Nov 07, 2003 | 25.44 | 25.94 | 25.44 | 25.90 | 1,229,604 | +0.33(+1.29%) |
Nov 06, 2003 | 25.32 | 25.57 | 25.23 | 25.57 | 512,501 | +0.24(+0.94%) |
Nov 05, 2003 | 25.26 | 25.34 | 25.04 | 25.33 | 606,851 | +0.13(+0.51%) |
Nov 04, 2003 | 25.09 | 25.45 | 25.02 | 25.21 | 380,931 | -0.04(-0.17%) |
Nov 03, 2003 | 25.20 | 25.27 | 25.10 | 25.25 | 216,726 | +0.06(+0.24%) |
Oct 31, 2003 | 25.24 | 25.24 | 24.96 | 25.19 | 422,864 | +0.06(+0.24%) |
Oct 30, 2003 | 25.04 | 25.13 | 24.82 | 25.13 | 710,505 | +0.08(+0.34%) |
Oct 29, 2003 | 24.75 | 25.07 | 24.66 | 25.04 | 650,786 | +0.26(+1.06%) |
Oct 28, 2003 | 24.34 | 24.95 | 24.34 | 24.78 | 856,564 | +0.42(+1.74%) |
Oct 27, 2003 | 23.55 | 24.38 | 23.55 | 24.36 | 635,474 | +0.81(+3.46%) |
Oct 24, 2003 | 23.60 | 23.93 | 23.31 | 23.54 | 699,669 | -0.02(-0.07%) |
Oct 23, 2003 | 23.26 | 23.58 | 22.96 | 23.56 | 676,347 | +0.22(+0.95%) |
Oct 22, 2003 | 23.47 | 23.47 | 23.11 | 23.34 | 358,668 | -0.22(-0.94%) |
Oct 21, 2003 | 23.73 | 23.73 | 23.51 | 23.56 | 295,415 | -0.03(-0.14%) |
Oct 20, 2003 | 23.35 | 23.75 | 23.35 | 23.59 | 388,234 | +0.40(+1.72%) |
Oct 17, 2003 | 23.26 | 23.43 | 23.08 | 23.19 | 497,189 | -0.14(-0.62%) |
Oct 16, 2003 | 23.11 | 23.20 | 23.09 | 23.34 | 614,271 | +0.24(+1.03%) |
Oct 15, 2003 | 23.32 | 23.45 | 23.10 | 23.10 | 541,242 | -0.20(-0.87%) |
Oct 14, 2003 | 23.24 | 23.38 | 23.18 | 23.30 | 317,678 | +0.07(+0.29%) |
Oct 13, 2003 | 22.93 | 23.33 | 22.93 | 23.24 | 300,363 | +0.33(+1.45%) |
Oct 10, 2003 | 22.91 | 23.14 | 22.91 | 22.91 | 779,766 | -0.02(-0.07%) |
Oct 09, 2003 | 22.83 | 23.21 | 22.81 | 22.92 | 507,908 | +0.31(+1.35%) |
Oct 08, 2003 | 22.93 | 22.96 | 22.52 | 22.62 | 449,366 | -0.31(-1.37%) |
Oct 07, 2003 | 22.57 | 22.93 | 22.51 | 22.93 | 501,900 | +0.28(+1.24%) |
Oct 06, 2003 | 22.58 | 22.81 | 22.58 | 22.65 | 236,992 | -0.06(-0.26%) |
Oct 03, 2003 | 22.58 | 22.99 | 22.41 | 22.71 | 788,364 | +0.72(+3.28%) |
Oct 02, 2003 | 22.08 | 22.08 | 21.96 | 21.99 | 387,880 | -0.04(-0.19%) |
Oct 01, 2003 | 21.75 | 22.03 | 21.61 | 22.03 | 394,241 | +0.23(+1.05%) |
Sep 30, 2003 | 21.69 | 21.92 | 21.39 | 21.80 | 310,846 | +0.11(+0.51%) |
Sep 29, 2003 | 21.95 | 21.99 | 21.61 | 21.69 | 698,020 | -0.07(-0.31%) |
Sep 26, 2003 | 22.06 | 22.11 | 21.75 | 21.76 | 480,580 | -0.31(-1.39%) |
Sep 25, 2003 | 22.82 | 22.82 | 22.03 | 22.06 | 740,660 | -0.77(-3.38%) |
Sep 24, 2003 | 23.35 | 23.36 | 22.84 | 22.84 | 656,911 | -0.51(-2.18%) |
Sep 23, 2003 | 23.19 | 23.46 | 23.19 | 23.35 | 412,145 | +0.25(+1.07%) |
Sep 22, 2003 | 23.18 | 23.30 | 23.01 | 23.10 | 423,688 | -0.22(-0.95%) |
Sep 19, 2003 | 23.30 | 23.40 | 23.18 | 23.32 | 393,416 | -0.09(-0.40%) |
Sep 18, 2003 | 23.35 | 23.40 | 23.27 | 23.41 | 581,408 | +0.08(+0.36%) |
Sep 17, 2003 | 23.60 | 23.60 | 23.32 | 23.33 | 443,241 | -0.32(-1.36%) |
Sep 16, 2003 | 23.34 | 23.63 | 23.41 | 23.65 | 384,229 | +0.31(+1.35%) |
Sep 15, 2003 | 23.24 | 23.37 | 23.16 | 23.34 | 367,267 | +0.14(+0.59%) |
Sep 12, 2003 | 23.13 | 23.23 | 22.85 | 23.20 | 547,838 | -0.08(-0.36%) |
Sep 11, 2003 | 23.35 | 23.39 | 23.18 | 23.29 | 426,633 | +0.14(+0.59%) |
Sep 10, 2003 | 23.77 | 23.77 | 23.00 | 23.15 | 808,153 | -0.65(-2.75%) |
Sep 09, 2003 | 23.90 | 23.90 | 23.46 | 23.81 | 792,605 | -0.22(-0.92%) |
Sep 08, 2003 | 23.89 | 24.18 | 23.75 | 24.03 | 450,309 | +0.25(+1.04%) |
Sep 05, 2003 | 23.77 | 23.92 | 23.73 | 23.78 | 608,029 | +0.03(+0.11%) |
Sep 04, 2003 | 23.56 | 23.77 | 23.52 | 23.75 | 496,953 | +0.13(+0.54%) |
Sep 03, 2003 | 23.09 | 23.72 | 23.08 | 23.63 | 668,219 | +0.64(+2.77%) |