Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2003 | 28.77 | 29.07 | 27.85 | 28.05 | 130,929 | -0.71(-2.45%) |
Nov 26, 2003 | 28.93 | 28.98 | 28.58 | 28.75 | 141,338 | -0.14(-0.47%) |
Nov 25, 2003 | 28.70 | 28.98 | 28.67 | 28.89 | 99,783 | +0.17(+0.59%) |
Nov 24, 2003 | 28.30 | 28.76 | 28.30 | 28.72 | 313,562 | +0.48(+1.72%) |
Nov 21, 2003 | 27.60 | 28.24 | 27.79 | 28.24 | 43,669 | +0.64(+2.31%) |
Nov 20, 2003 | 28.01 | 28.27 | 27.60 | 27.60 | 35,461 | -0.40(-1.43%) |
Nov 19, 2003 | 27.45 | 28.15 | 27.45 | 28.00 | 82,499 | +0.30(+1.07%) |
Nov 18, 2003 | 28.04 | 28.08 | 27.00 | 27.70 | 214,874 | -0.38(-1.36%) |
Nov 17, 2003 | 27.14 | 28.20 | 26.95 | 28.08 | 94,045 | +0.88(+3.25%) |
Nov 14, 2003 | 27.75 | 27.79 | 27.01 | 27.20 | 77,275 | -0.32(-1.17%) |
Nov 13, 2003 | 28.36 | 28.36 | 27.52 | 27.52 | 30,246 | -0.77(-2.73%) |
Nov 12, 2003 | 28.15 | 28.42 | 28.13 | 28.30 | 38,321 | +0.19(+0.67%) |
Nov 11, 2003 | 28.04 | 28.39 | 27.79 | 28.11 | 43,755 | +0.00(+0.00%) |
Nov 10, 2003 | 28.62 | 28.62 | 28.07 | 28.11 | 19,009 | -0.54(-1.90%) |
Nov 07, 2003 | 28.99 | 28.99 | 28.65 | 28.65 | 21,192 | -0.32(-1.11%) |
Nov 06, 2003 | 29.32 | 29.43 | 28.90 | 28.98 | 32,897 | -0.25(-0.87%) |
Nov 05, 2003 | 29.43 | 29.59 | 28.35 | 29.23 | 52,511 | -0.33(-1.12%) |
Nov 04, 2003 | 28.20 | 29.58 | 28.01 | 29.56 | 90,911 | +1.56(+5.58%) |
Nov 03, 2003 | 27.73 | 28.06 | 27.61 | 28.00 | 58,492 | +0.38(+1.38%) |
Oct 31, 2003 | 27.79 | 28.03 | 26.86 | 27.62 | 53,205 | +0.08(+0.31%) |
Oct 30, 2003 | 27.62 | 27.74 | 27.25 | 27.53 | 142,497 | +0.14(+0.53%) |
Oct 29, 2003 | 27.62 | 27.92 | 25.98 | 27.39 | 417,826 | -0.22(-0.80%) |
Oct 28, 2003 | 24.69 | 27.77 | 24.69 | 27.61 | 691,034 | +3.34(+13.76%) |
Oct 27, 2003 | 24.04 | 24.44 | 24.00 | 24.27 | 146,987 | +0.25(+1.06%) |
Oct 24, 2003 | 24.06 | 24.17 | 23.89 | 24.01 | 86,733 | -0.04(-0.18%) |
Oct 23, 2003 | 23.86 | 24.25 | 23.65 | 24.06 | 60,725 | +0.13(+0.53%) |
Oct 22, 2003 | 24.29 | 24.51 | 23.87 | 23.93 | 52,487 | -0.42(-1.74%) |
Oct 21, 2003 | 24.82 | 25.19 | 24.30 | 24.35 | 32,546 | -0.45(-1.82%) |
Oct 20, 2003 | 24.68 | 25.13 | 24.67 | 24.80 | 176,055 | +0.15(+0.62%) |
Oct 17, 2003 | 24.86 | 25.01 | 24.64 | 24.65 | 62,180 | -0.12(-0.48%) |
Oct 16, 2003 | 25.19 | 25.30 | 24.64 | 24.77 | 117,683 | -0.42(-1.69%) |
Oct 15, 2003 | 25.48 | 25.48 | 25.08 | 25.19 | 90,928 | -0.29(-1.13%) |
Oct 14, 2003 | 25.62 | 25.62 | 25.31 | 25.48 | 56,634 | -0.01(-0.03%) |
Oct 13, 2003 | 25.00 | 25.77 | 25.00 | 25.49 | 37,024 | +0.24(+0.94%) |
Oct 10, 2003 | 25.52 | 25.90 | 24.93 | 25.25 | 71,027 | -0.31(-1.23%) |
Oct 09, 2003 | 25.35 | 26.34 | 24.85 | 25.57 | 101,016 | -0.18(-0.69%) |
Oct 08, 2003 | 24.91 | 26.13 | 24.91 | 25.75 | 98,016 | +0.64(+2.54%) |
Oct 07, 2003 | 24.85 | 25.11 | 24.68 | 25.11 | 106,989 | +0.36(+1.44%) |
Oct 06, 2003 | 24.69 | 24.90 | 24.39 | 24.75 | 72,712 | +0.08(+0.31%) |
Oct 03, 2003 | 23.71 | 24.68 | 23.71 | 24.68 | 170,243 | +0.92(+3.86%) |
Oct 02, 2003 | 23.94 | 24.02 | 23.50 | 23.76 | 93,952 | -0.25(-1.03%) |
Oct 01, 2003 | 23.98 | 24.01 | 23.41 | 24.00 | 131,160 | +0.12(+0.50%) |
Sep 30, 2003 | 24.38 | 24.46 | 23.88 | 23.89 | 56,381 | -0.49(-2.02%) |
Sep 29, 2003 | 24.07 | 24.38 | 23.95 | 24.38 | 25,592 | +0.25(+1.02%) |
Sep 26, 2003 | 23.74 | 24.34 | 23.62 | 24.13 | 63,449 | +0.48(+2.05%) |
Sep 25, 2003 | 23.95 | 24.30 | 23.62 | 23.65 | 67,335 | -0.40(-1.66%) |
Sep 24, 2003 | 24.74 | 24.77 | 23.94 | 24.05 | 24,368 | -0.70(-2.82%) |
Sep 23, 2003 | 24.25 | 24.74 | 23.93 | 24.74 | 86,230 | +0.66(+2.75%) |
Sep 22, 2003 | 24.19 | 24.35 | 23.54 | 24.08 | 46,384 | -0.50(-2.04%) |
Sep 19, 2003 | 23.78 | 24.76 | 23.78 | 24.58 | 101,188 | +0.59(+2.48%) |
Sep 18, 2003 | 23.20 | 23.99 | 23.20 | 23.99 | 144,728 | +0.71(+3.03%) |
Sep 17, 2003 | 23.64 | 24.00 | 23.21 | 23.28 | 27,008 | -0.46(-1.93%) |
Sep 16, 2003 | 23.54 | 24.10 | 23.27 | 23.74 | 86,898 | +0.37(+1.60%) |
Sep 15, 2003 | 23.84 | 23.84 | 22.97 | 23.37 | 42,248 | -0.42(-1.79%) |
Sep 12, 2003 | 23.54 | 23.79 | 23.33 | 23.79 | 19,653 | +0.49(+2.12%) |
Sep 11, 2003 | 22.91 | 23.76 | 22.57 | 23.30 | 269,849 | +0.68(+3.00%) |
Sep 10, 2003 | 22.60 | 22.87 | 22.23 | 22.62 | 81,319 | +0.08(+0.34%) |
Sep 09, 2003 | 22.41 | 22.54 | 22.16 | 22.54 | 133,453 | +0.15(+0.68%) |
Sep 08, 2003 | 22.83 | 22.86 | 22.18 | 22.39 | 56,135 | -0.37(-1.64%) |
Sep 05, 2003 | 22.56 | 22.85 | 22.56 | 22.76 | 70,608 | +0.09(+0.41%) |
Sep 04, 2003 | 22.51 | 22.96 | 22.31 | 22.67 | 33,893 | +0.07(+0.30%) |
Sep 03, 2003 | 22.76 | 23.03 | 22.52 | 22.60 | 129,099 | -0.34(-1.48%) |