Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2003 | 25.11 | 25.19 | 25.06 | 25.12 | 29,186 | +0.03(+0.13%) |
Nov 26, 2003 | 25.15 | 25.19 | 24.85 | 25.09 | 79,486 | +0.00(+0.00%) |
Nov 25, 2003 | 24.86 | 25.15 | 24.81 | 25.09 | 55,423 | +0.23(+0.91%) |
Nov 24, 2003 | 24.61 | 25.02 | 24.54 | 24.86 | 130,407 | +0.29(+1.18%) |
Nov 21, 2003 | 24.73 | 24.73 | 24.56 | 24.57 | 58,993 | -0.16(-0.65%) |
Nov 20, 2003 | 25.25 | 25.26 | 24.70 | 24.73 | 64,427 | -0.57(-2.26%) |
Nov 19, 2003 | 25.15 | 25.28 | 25.08 | 25.31 | 66,756 | +0.19(+0.74%) |
Nov 18, 2003 | 25.06 | 25.22 | 24.99 | 25.12 | 86,006 | +0.13(+0.52%) |
Nov 17, 2003 | 24.94 | 25.06 | 24.94 | 24.99 | 118,143 | -0.21(-0.82%) |
Nov 14, 2003 | 25.42 | 25.43 | 25.15 | 25.20 | 47,350 | +0.01(+0.03%) |
Nov 13, 2003 | 25.09 | 25.19 | 24.96 | 25.19 | 74,052 | +0.07(+0.28%) |
Nov 12, 2003 | 24.64 | 25.13 | 24.64 | 25.12 | 60,235 | +0.55(+2.23%) |
Nov 11, 2003 | 24.70 | 24.70 | 24.57 | 24.57 | 92,682 | -0.16(-0.65%) |
Nov 10, 2003 | 24.77 | 24.82 | 24.68 | 24.73 | 43,313 | -0.11(-0.44%) |
Nov 07, 2003 | 24.44 | 24.99 | 24.44 | 24.84 | 63,806 | +0.46(+1.90%) |
Nov 06, 2003 | 24.35 | 24.38 | 24.28 | 24.38 | 95,476 | +0.00(+0.00%) |
Nov 05, 2003 | 24.59 | 24.38 | 24.35 | 24.38 | 60,391 | -0.09(-0.37%) |
Nov 04, 2003 | 24.59 | 24.61 | 24.46 | 24.47 | 58,683 | +0.01(+0.05%) |
Nov 03, 2003 | 24.38 | 24.53 | 24.38 | 24.46 | 118,764 | +0.17(+0.72%) |
Oct 31, 2003 | 24.47 | 24.48 | 24.16 | 24.28 | 111,933 | -0.16(-0.66%) |
Oct 30, 2003 | 24.44 | 24.54 | 24.41 | 24.44 | 44,400 | -0.10(-0.39%) |
Oct 29, 2003 | 24.44 | 24.55 | 24.19 | 24.54 | 94,700 | +0.10(+0.40%) |
Oct 28, 2003 | 24.41 | 24.43 | 24.22 | 24.44 | 63,340 | +0.06(+0.26%) |
Oct 27, 2003 | 24.54 | 24.56 | 24.03 | 24.38 | 99,823 | -0.10(-0.42%) |
Oct 24, 2003 | 24.54 | 24.63 | 24.44 | 24.48 | 96,253 | -0.15(-0.63%) |
Oct 23, 2003 | 24.80 | 24.83 | 24.55 | 24.64 | 73,587 | -0.23(-0.91%) |
Oct 22, 2003 | 24.86 | 24.96 | 24.67 | 24.86 | 65,669 | -0.06(-0.26%) |
Oct 21, 2003 | 24.73 | 24.96 | 24.70 | 24.93 | 51,542 | +0.19(+0.78%) |
Oct 20, 2003 | 24.61 | 24.77 | 24.61 | 24.73 | 79,331 | +0.19(+0.79%) |
Oct 17, 2003 | 24.99 | 24.99 | 24.54 | 24.54 | 71,413 | -0.53(-2.13%) |
Oct 16, 2003 | 25.09 | 25.22 | 24.99 | 25.08 | 140,188 | -0.08(-0.31%) |
Oct 15, 2003 | 25.12 | 25.19 | 25.12 | 25.15 | 103,394 | +0.16(+0.64%) |
Oct 14, 2003 | 24.90 | 25.02 | 24.90 | 24.99 | 134,133 | +0.07(+0.28%) |
Oct 13, 2003 | 24.76 | 24.93 | 24.66 | 24.92 | 38,501 | +0.15(+0.62%) |
Oct 10, 2003 | 24.77 | 24.77 | 24.63 | 24.77 | 47,195 | +0.00(+0.00%) |
Oct 09, 2003 | 24.83 | 24.86 | 24.73 | 24.77 | 47,195 | -0.06(-0.26%) |
Oct 08, 2003 | 24.77 | 24.86 | 24.74 | 24.83 | 155,557 | +0.03(+0.13%) |
Oct 07, 2003 | 24.64 | 24.80 | 24.64 | 24.80 | 57,751 | +0.14(+0.55%) |
Oct 06, 2003 | 24.70 | 24.70 | 24.52 | 24.66 | 68,774 | -0.04(-0.16%) |
Oct 03, 2003 | 24.44 | 24.70 | 24.44 | 24.70 | 118,143 | +0.26(+1.05%) |
Oct 02, 2003 | 24.38 | 24.47 | 24.34 | 24.44 | 154,781 | +0.00(+0.00%) |
Oct 01, 2003 | 24.28 | 24.60 | 24.28 | 24.44 | 111,156 | +0.14(+0.56%) |
Sep 30, 2003 | 24.09 | 24.35 | 24.04 | 24.31 | 199,181 | -0.03(-0.13%) |
Sep 29, 2003 | 24.16 | 24.35 | 24.16 | 24.34 | 181,949 | +0.19(+0.77%) |
Sep 26, 2003 | 24.32 | 24.32 | 24.14 | 24.16 | 56,820 | -0.03(-0.13%) |
Sep 25, 2003 | 24.25 | 24.26 | 24.16 | 24.19 | 111,467 | -0.06(-0.27%) |
Sep 24, 2003 | 24.35 | 24.35 | 24.25 | 24.25 | 50,921 | -0.06(-0.24%) |
Sep 23, 2003 | 24.19 | 24.33 | 24.19 | 24.31 | 190,953 | +0.15(+0.64%) |
Sep 22, 2003 | 23.96 | 24.16 | 23.90 | 24.16 | 86,472 | +0.19(+0.81%) |
Sep 19, 2003 | 23.74 | 24.01 | 23.72 | 23.96 | 207,875 | +0.15(+0.65%) |
Sep 18, 2003 | 24.12 | 24.16 | 23.79 | 23.81 | 153,073 | -0.34(-1.41%) |
Sep 17, 2003 | 24.16 | 24.20 | 24.09 | 24.15 | 130,252 | +0.05(+0.21%) |
Sep 16, 2003 | 25.19 | 24.37 | 24.09 | 24.10 | 573,327 | -1.09(-4.32%) |
Sep 15, 2003 | 25.06 | 25.25 | 25.02 | 25.19 | 52,318 | +0.13(+0.51%) |
Sep 12, 2003 | 24.86 | 25.11 | 24.67 | 25.06 | 156,178 | +0.20(+0.80%) |
Sep 11, 2003 | 24.49 | 24.87 | 24.48 | 24.86 | 22,510 | +0.32(+1.29%) |
Sep 10, 2003 | 24.96 | 24.96 | 24.51 | 24.54 | 44,866 | -0.42(-1.68%) |
Sep 09, 2003 | 24.80 | 25.02 | 24.57 | 24.96 | 37,104 | +0.00(+0.00%) |
Sep 08, 2003 | 24.93 | 25.02 | 24.80 | 24.96 | 65,359 | -0.10(-0.39%) |
Sep 05, 2003 | 25.19 | 25.25 | 24.97 | 25.06 | 33,067 | -0.13(-0.51%) |
Sep 04, 2003 | 25.22 | 25.31 | 25.19 | 25.19 | 65,824 | -0.14(-0.53%) |
Sep 03, 2003 | 25.38 | 25.52 | 25.17 | 25.32 | 104,636 | -0.06(-0.23%) |