Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2003 | 24.31 | 24.34 | 24.27 | 24.28 | 106,311 | -0.01(-0.02%) |
Nov 26, 2003 | 24.43 | 24.48 | 24.27 | 24.29 | 167,258 | -0.05(-0.19%) |
Nov 25, 2003 | 24.05 | 24.23 | 24.05 | 24.33 | 118,777 | +0.33(+1.37%) |
Nov 24, 2003 | 24.11 | 24.14 | 23.93 | 24.00 | 118,950 | -0.05(-0.22%) |
Nov 21, 2003 | 24.08 | 24.11 | 23.80 | 24.05 | 220,413 | +0.05(+0.22%) |
Nov 20, 2003 | 24.37 | 24.37 | 23.95 | 24.00 | 261,968 | -0.31(-1.28%) |
Nov 19, 2003 | 24.43 | 24.55 | 24.31 | 24.31 | 356,679 | +0.12(+0.48%) |
Nov 18, 2003 | 24.23 | 24.37 | 24.16 | 24.20 | 230,283 | +0.03(+0.12%) |
Nov 17, 2003 | 23.99 | 24.17 | 23.93 | 24.17 | 239,113 | -0.03(-0.14%) |
Nov 14, 2003 | 23.94 | 24.19 | 23.94 | 24.21 | 185,611 | +0.35(+1.48%) |
Nov 13, 2003 | 23.71 | 23.85 | 23.62 | 23.85 | 111,505 | +0.17(+0.73%) |
Nov 12, 2003 | 23.34 | 23.64 | 23.34 | 23.68 | 184,572 | +0.29(+1.23%) |
Nov 11, 2003 | 23.54 | 23.51 | 23.30 | 23.39 | 165,873 | -0.14(-0.61%) |
Nov 10, 2003 | 23.51 | 23.62 | 23.46 | 23.54 | 162,410 | +0.03(+0.12%) |
Nov 07, 2003 | 23.37 | 23.51 | 23.25 | 23.51 | 464,548 | +0.38(+1.62%) |
Nov 06, 2003 | 23.03 | 23.17 | 22.97 | 23.13 | 339,364 | +0.06(+0.28%) |
Nov 05, 2003 | 23.36 | 23.37 | 23.04 | 23.07 | 247,770 | -0.27(-1.14%) |
Nov 04, 2003 | 23.12 | 23.33 | 23.12 | 23.33 | 405,159 | +0.09(+0.37%) |
Nov 03, 2003 | 23.04 | 23.25 | 23.03 | 23.25 | 180,590 | +0.38(+1.64%) |
Oct 31, 2003 | 22.92 | 22.92 | 22.67 | 22.87 | 343,000 | +0.02(+0.10%) |
Oct 30, 2003 | 22.80 | 22.87 | 22.77 | 22.85 | 281,534 | +0.15(+0.66%) |
Oct 29, 2003 | 22.67 | 23.02 | 22.62 | 22.70 | 158,947 | +0.08(+0.36%) |
Oct 28, 2003 | 22.87 | 22.89 | 22.40 | 22.62 | 217,124 | -0.23(-0.99%) |
Oct 27, 2003 | 22.78 | 23.21 | 22.78 | 22.84 | 185,438 | +0.14(+0.64%) |
Oct 24, 2003 | 22.90 | 22.95 | 22.70 | 22.70 | 156,003 | -0.16(-0.68%) |
Oct 23, 2003 | 22.90 | 22.93 | 22.73 | 22.85 | 243,095 | -0.10(-0.45%) |
Oct 22, 2003 | 23.16 | 23.22 | 22.94 | 22.96 | 199,636 | -0.17(-0.75%) |
Oct 21, 2003 | 23.24 | 23.33 | 23.15 | 23.13 | 173,664 | -0.08(-0.32%) |
Oct 20, 2003 | 23.33 | 23.47 | 23.20 | 23.21 | 273,569 | -0.01(-0.05%) |
Oct 17, 2003 | 23.41 | 23.41 | 23.19 | 23.22 | 270,972 | -0.08(-0.32%) |
Oct 16, 2003 | 23.25 | 23.41 | 23.11 | 23.29 | 199,809 | +0.13(+0.57%) |
Oct 15, 2003 | 23.33 | 23.49 | 23.12 | 23.16 | 131,936 | -0.17(-0.74%) |
Oct 14, 2003 | 23.28 | 23.34 | 23.14 | 23.33 | 227,339 | +0.06(+0.25%) |
Oct 13, 2003 | 23.10 | 23.43 | 23.13 | 23.28 | 185,438 | +0.17(+0.75%) |
Oct 10, 2003 | 23.15 | 23.26 | 23.07 | 23.10 | 116,872 | -0.03(-0.12%) |
Oct 09, 2003 | 23.16 | 23.25 | 23.05 | 23.13 | 153,233 | +0.04(+0.17%) |
Oct 08, 2003 | 23.02 | 23.11 | 22.94 | 23.09 | 147,000 | +0.07(+0.30%) |
Oct 07, 2003 | 23.07 | 23.07 | 22.96 | 23.02 | 244,307 | +0.01(+0.02%) |
Oct 06, 2003 | 22.76 | 22.99 | 22.76 | 23.02 | 183,707 | +0.32(+1.43%) |
Oct 03, 2003 | 22.58 | 22.86 | 22.58 | 22.69 | 273,569 | +0.12(+0.54%) |
Oct 02, 2003 | 22.35 | 22.57 | 22.34 | 22.57 | 153,752 | +0.20(+0.90%) |
Oct 01, 2003 | 22.20 | 22.37 | 22.12 | 22.37 | 315,297 | +0.17(+0.78%) |
Sep 30, 2003 | 22.12 | 22.20 | 21.92 | 22.20 | 454,159 | +0.08(+0.34%) |
Sep 29, 2003 | 22.02 | 22.12 | 22.00 | 22.12 | 197,558 | +0.10(+0.45%) |
Sep 26, 2003 | 21.97 | 22.03 | 21.83 | 22.02 | 165,526 | -0.26(-1.17%) |
Sep 25, 2003 | 22.44 | 22.47 | 22.32 | 22.28 | 402,735 | -0.11(-0.49%) |
Sep 24, 2003 | 22.52 | 22.55 | 22.39 | 22.39 | 243,095 | -0.08(-0.33%) |
Sep 23, 2003 | 22.41 | 22.52 | 22.40 | 22.47 | 458,315 | +0.03(+0.13%) |
Sep 22, 2003 | 22.35 | 22.44 | 22.25 | 22.44 | 92,286 | +0.17(+0.78%) |
Sep 19, 2003 | 22.31 | 22.42 | 22.26 | 22.26 | 96,788 | -0.05(-0.21%) |
Sep 18, 2003 | 22.20 | 22.32 | 22.17 | 22.31 | 75,318 | +0.17(+0.78%) |
Sep 17, 2003 | 22.32 | 22.32 | 22.10 | 22.14 | 116,699 | -0.23(-1.03%) |
Sep 16, 2003 | 22.17 | 22.37 | 22.17 | 22.37 | 165,180 | +0.20(+0.91%) |
Sep 15, 2003 | 22.24 | 22.29 | 22.15 | 22.17 | 79,646 | -0.09(-0.42%) |
Sep 12, 2003 | 22.22 | 22.32 | 22.13 | 22.26 | 68,219 | +0.05(+0.23%) |
Sep 11, 2003 | 22.11 | 22.21 | 22.11 | 22.21 | 177,993 | +0.09(+0.42%) |
Sep 10, 2003 | 22.41 | 22.41 | 22.04 | 22.11 | 122,413 | -0.29(-1.31%) |
Sep 09, 2003 | 22.52 | 22.52 | 22.32 | 22.41 | 95,922 | -0.11(-0.49%) |
Sep 08, 2003 | 22.38 | 22.52 | 22.15 | 22.52 | 173,491 | +0.18(+0.80%) |
Sep 05, 2003 | 22.41 | 22.44 | 22.33 | 22.34 | 213,141 | -0.07(-0.31%) |
Sep 04, 2003 | 22.43 | 22.44 | 22.34 | 22.41 | 84,841 | -0.02(-0.08%) |
Sep 03, 2003 | 22.26 | 22.46 | 22.24 | 22.43 | 98,865 | +0.14(+0.65%) |