Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2003 | 25.49 | 25.53 | 25.42 | 25.47 | 184,590 | +0.01(+0.02%) |
Nov 26, 2003 | 25.22 | 25.50 | 25.21 | 25.46 | 713,447 | +0.22(+0.88%) |
Nov 25, 2003 | 24.89 | 25.33 | 24.89 | 25.24 | 666,693 | +0.28(+1.14%) |
Nov 24, 2003 | 24.52 | 25.06 | 24.52 | 24.95 | 486,956 | +0.43(+1.76%) |
Nov 21, 2003 | 24.10 | 24.63 | 24.21 | 24.52 | 524,651 | +0.42(+1.74%) |
Nov 20, 2003 | 23.81 | 24.14 | 23.81 | 24.10 | 612,659 | +0.24(+1.01%) |
Nov 19, 2003 | 24.17 | 24.17 | 23.80 | 23.86 | 1,344,873 | -0.19(-0.77%) |
Nov 18, 2003 | 24.31 | 24.37 | 24.03 | 24.05 | 1,217,229 | -0.20(-0.84%) |
Nov 17, 2003 | 24.69 | 24.97 | 24.14 | 24.25 | 1,300,869 | -0.71(-2.85%) |
Nov 14, 2003 | 25.20 | 25.22 | 24.96 | 24.96 | 404,934 | -0.28(-1.10%) |
Nov 13, 2003 | 25.42 | 25.42 | 25.23 | 25.24 | 538,240 | -0.41(-1.61%) |
Nov 12, 2003 | 25.28 | 25.78 | 25.28 | 25.65 | 529,342 | +0.43(+1.69%) |
Nov 11, 2003 | 25.31 | 25.39 | 25.22 | 25.23 | 292,982 | -0.02(-0.10%) |
Nov 10, 2003 | 25.70 | 25.83 | 25.25 | 25.25 | 373,063 | -0.45(-1.73%) |
Nov 07, 2003 | 25.53 | 25.79 | 25.46 | 25.70 | 887,360 | +0.30(+1.19%) |
Nov 06, 2003 | 25.23 | 25.34 | 25.22 | 25.39 | 673,164 | +0.09(+0.34%) |
Nov 05, 2003 | 25.15 | 25.37 | 25.05 | 25.31 | 760,525 | +0.27(+1.09%) |
Nov 04, 2003 | 25.15 | 25.19 | 25.03 | 25.03 | 479,676 | -0.34(-1.34%) |
Nov 03, 2003 | 25.08 | 25.40 | 25.08 | 25.37 | 377,431 | +0.42(+1.68%) |
Oct 31, 2003 | 25.16 | 25.19 | 24.95 | 24.95 | 590,171 | -0.15(-0.62%) |
Oct 30, 2003 | 25.19 | 25.40 | 25.03 | 25.11 | 573,346 | +0.20(+0.82%) |
Oct 29, 2003 | 25.00 | 25.03 | 24.84 | 24.90 | 819,898 | +0.00(+0.00%) |
Oct 28, 2003 | 24.75 | 24.97 | 24.66 | 24.90 | 838,017 | +0.31(+1.26%) |
Oct 27, 2003 | 24.73 | 25.00 | 24.54 | 24.60 | 566,066 | -0.01(-0.05%) |
Oct 24, 2003 | 24.54 | 24.68 | 24.48 | 24.61 | 502,648 | -0.02(-0.08%) |
Oct 23, 2003 | 24.30 | 24.79 | 24.30 | 24.63 | 401,536 | +0.00(+0.00%) |
Oct 22, 2003 | 24.54 | 24.71 | 24.35 | 24.63 | 358,341 | -0.01(-0.03%) |
Oct 21, 2003 | 24.72 | 24.78 | 24.63 | 24.63 | 405,904 | -0.14(-0.55%) |
Oct 20, 2003 | 24.79 | 24.82 | 24.63 | 24.77 | 854,357 | +0.12(+0.50%) |
Oct 17, 2003 | 24.26 | 24.97 | 24.26 | 24.64 | 895,611 | +0.26(+1.06%) |
Oct 16, 2003 | 25.25 | 25.26 | 24.14 | 24.39 | 1,699,979 | -0.96(-3.78%) |
Oct 15, 2003 | 25.36 | 25.57 | 25.34 | 25.34 | 413,993 | -0.02(-0.07%) |
Oct 14, 2003 | 25.44 | 25.44 | 25.34 | 25.36 | 443,599 | -0.14(-0.53%) |
Oct 13, 2003 | 25.59 | 25.62 | 25.49 | 25.50 | 226,167 | +0.03(+0.12%) |
Oct 10, 2003 | 25.50 | 25.66 | 25.34 | 25.47 | 440,040 | +0.03(+0.12%) |
Oct 09, 2003 | 25.78 | 25.84 | 25.36 | 25.44 | 510,576 | -0.30(-1.15%) |
Oct 08, 2003 | 26.07 | 26.07 | 25.73 | 25.73 | 412,699 | -0.30(-1.16%) |
Oct 07, 2003 | 25.73 | 26.07 | 25.72 | 26.04 | 447,967 | +0.24(+0.93%) |
Oct 06, 2003 | 25.57 | 25.94 | 25.57 | 25.79 | 498,766 | +0.16(+0.63%) |
Oct 03, 2003 | 25.44 | 25.91 | 25.39 | 25.63 | 744,671 | +0.26(+1.02%) |
Oct 02, 2003 | 25.13 | 25.50 | 25.02 | 25.37 | 567,684 | +0.30(+1.18%) |
Oct 01, 2003 | 24.89 | 25.08 | 24.73 | 25.08 | 554,580 | +0.27(+1.07%) |
Sep 30, 2003 | 24.73 | 25.03 | 24.66 | 24.81 | 626,086 | -0.05(-0.20%) |
Sep 29, 2003 | 24.70 | 24.95 | 24.71 | 24.86 | 596,642 | +0.16(+0.65%) |
Sep 26, 2003 | 25.08 | 25.17 | 24.68 | 24.70 | 461,556 | -0.38(-1.50%) |
Sep 25, 2003 | 25.26 | 25.31 | 25.08 | 25.08 | 472,719 | -0.18(-0.71%) |
Sep 24, 2003 | 25.66 | 25.73 | 25.27 | 25.26 | 550,050 | -0.44(-1.71%) |
Sep 23, 2003 | 25.78 | 25.86 | 25.50 | 25.70 | 562,345 | -0.08(-0.31%) |
Sep 22, 2003 | 25.84 | 25.87 | 25.68 | 25.78 | 287,320 | -0.27(-1.04%) |
Sep 19, 2003 | 25.83 | 26.09 | 25.69 | 26.05 | 754,377 | +0.12(+0.48%) |
Sep 18, 2003 | 25.76 | 25.94 | 25.71 | 25.92 | 687,401 | +0.22(+0.84%) |
Sep 17, 2003 | 25.74 | 25.81 | 25.70 | 25.71 | 653,265 | +0.00(+0.00%) |
Sep 16, 2003 | 25.82 | 25.82 | 25.47 | 25.71 | 728,493 | -0.11(-0.43%) |
Sep 15, 2003 | 25.96 | 25.96 | 25.64 | 25.82 | 1,053,831 | -0.25(-0.95%) |
Sep 12, 2003 | 26.07 | 26.18 | 26.02 | 26.07 | 469,322 | +0.01(+0.05%) |
Sep 11, 2003 | 25.99 | 26.17 | 25.99 | 26.05 | 965,823 | +0.01(+0.05%) |
Sep 10, 2003 | 26.04 | 26.08 | 25.84 | 26.04 | 899,979 | +0.00(+0.00%) |
Sep 09, 2003 | 26.27 | 26.32 | 26.04 | 26.04 | 338,119 | -0.37(-1.40%) |
Sep 08, 2003 | 26.47 | 26.67 | 26.33 | 26.41 | 365,945 | -0.09(-0.35%) |
Sep 05, 2003 | 26.67 | 26.82 | 26.46 | 26.51 | 366,268 | -0.23(-0.86%) |
Sep 04, 2003 | 26.83 | 26.83 | 26.49 | 26.73 | 669,929 | -0.10(-0.37%) |
Sep 03, 2003 | 26.93 | 27.07 | 26.79 | 26.83 | 579,817 | -0.15(-0.57%) |