Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2003 | 23.26 | 23.62 | 23.26 | 23.32 | 148,222 | -0.09(-0.40%) |
Nov 26, 2003 | 23.70 | 23.78 | 23.16 | 23.42 | 383,903 | -0.05(-0.21%) |
Nov 25, 2003 | 23.04 | 23.79 | 23.03 | 23.47 | 611,085 | +0.30(+1.30%) |
Nov 24, 2003 | 22.61 | 23.31 | 22.56 | 23.17 | 887,905 | +0.42(+1.87%) |
Nov 21, 2003 | 22.56 | 23.01 | 22.55 | 22.74 | 539,220 | +0.18(+0.79%) |
Nov 20, 2003 | 22.82 | 23.04 | 22.56 | 22.56 | 567,092 | -0.34(-1.47%) |
Nov 19, 2003 | 22.82 | 23.14 | 22.69 | 22.90 | 488,826 | +0.08(+0.35%) |
Nov 18, 2003 | 23.26 | 23.35 | 22.79 | 22.82 | 588,906 | -0.29(-1.27%) |
Nov 17, 2003 | 22.86 | 23.15 | 22.79 | 23.12 | 501,956 | +0.11(+0.47%) |
Nov 14, 2003 | 23.25 | 23.58 | 23.01 | 23.01 | 361,718 | -0.32(-1.38%) |
Nov 13, 2003 | 23.21 | 23.40 | 23.19 | 23.33 | 778,571 | +0.08(+0.34%) |
Nov 12, 2003 | 23.26 | 23.26 | 22.68 | 23.25 | 1,060,097 | +0.06(+0.28%) |
Nov 11, 2003 | 23.65 | 23.70 | 23.08 | 23.19 | 905,706 | -0.50(-2.12%) |
Nov 10, 2003 | 23.98 | 24.08 | 23.65 | 23.69 | 867,441 | -0.24(-0.99%) |
Nov 07, 2003 | 23.85 | 24.28 | 23.69 | 23.93 | 586,865 | +0.32(+1.34%) |
Nov 06, 2003 | 23.04 | 24.11 | 22.91 | 23.61 | 1,121,955 | +0.68(+2.97%) |
Nov 05, 2003 | 22.81 | 23.09 | 22.41 | 22.93 | 579,282 | +0.12(+0.53%) |
Nov 04, 2003 | 22.69 | 22.96 | 22.65 | 22.81 | 1,359,772 | +0.10(+0.44%) |
Nov 03, 2003 | 22.19 | 22.84 | 22.19 | 22.71 | 518,326 | +0.27(+1.18%) |
Oct 31, 2003 | 22.33 | 22.96 | 22.24 | 22.44 | 370,368 | -0.03(-0.13%) |
Oct 30, 2003 | 22.81 | 23.04 | 22.90 | 22.47 | 946,158 | -0.34(-1.48%) |
Oct 29, 2003 | 22.54 | 22.84 | 22.07 | 22.81 | 1,099,922 | +0.34(+1.50%) |
Oct 28, 2003 | 22.06 | 22.90 | 21.24 | 22.47 | 4,041,429 | -2.20(-8.93%) |
Oct 27, 2003 | 24.59 | 25.21 | 24.55 | 24.67 | 654,281 | -0.08(-0.32%) |
Oct 24, 2003 | 24.70 | 24.87 | 24.30 | 24.75 | 319,270 | -0.08(-0.32%) |
Oct 23, 2003 | 24.44 | 24.92 | 24.30 | 24.83 | 468,040 | +0.42(+1.71%) |
Oct 22, 2003 | 24.34 | 24.90 | 24.07 | 24.42 | 838,293 | -0.02(-0.09%) |
Oct 21, 2003 | 24.19 | 24.49 | 23.94 | 24.44 | 629,186 | +0.08(+0.32%) |
Oct 20, 2003 | 24.29 | 24.67 | 23.98 | 24.36 | 435,292 | +0.19(+0.80%) |
Oct 17, 2003 | 24.50 | 24.53 | 24.07 | 24.16 | 461,951 | -0.24(-1.00%) |
Oct 16, 2003 | 23.69 | 24.32 | 23.37 | 24.41 | 879,287 | +0.72(+3.03%) |
Oct 15, 2003 | 24.09 | 24.09 | 23.41 | 23.69 | 628,966 | +0.06(+0.27%) |
Oct 14, 2003 | 23.25 | 23.72 | 23.25 | 23.63 | 362,537 | -0.04(-0.18%) |
Oct 13, 2003 | 23.80 | 23.93 | 23.44 | 23.67 | 354,735 | -0.17(-0.72%) |
Oct 10, 2003 | 23.76 | 23.91 | 23.47 | 23.84 | 509,564 | +0.18(+0.76%) |
Oct 09, 2003 | 23.73 | 24.05 | 23.48 | 23.66 | 585,096 | +0.05(+0.21%) |
Oct 08, 2003 | 23.62 | 25.05 | 23.40 | 23.61 | 1,001,507 | -0.11(-0.48%) |
Oct 07, 2003 | 23.76 | 23.93 | 23.62 | 23.73 | 558,904 | -0.14(-0.60%) |
Oct 06, 2003 | 23.65 | 23.88 | 23.41 | 23.87 | 721,863 | +0.29(+1.22%) |
Oct 03, 2003 | 23.19 | 23.87 | 23.01 | 23.58 | 614,071 | +0.31(+1.33%) |
Oct 02, 2003 | 23.12 | 23.69 | 23.08 | 23.27 | 658,782 | -0.24(-1.04%) |
Oct 01, 2003 | 23.12 | 23.62 | 22.69 | 23.52 | 997,258 | +0.39(+1.68%) |
Sep 30, 2003 | 23.11 | 23.41 | 23.04 | 23.13 | 799,404 | -0.02(-0.09%) |
Sep 29, 2003 | 23.26 | 23.36 | 23.02 | 23.15 | 1,417,008 | +0.09(+0.37%) |
Sep 26, 2003 | 23.30 | 23.40 | 22.97 | 23.07 | 1,096,767 | -0.14(-0.59%) |
Sep 25, 2003 | 23.04 | 23.40 | 22.86 | 23.20 | 9,516,405 | +0.23(+1.00%) |
Sep 24, 2003 | 23.55 | 23.55 | 22.69 | 22.97 | 3,596,240 | +0.75(+3.36%) |
Sep 23, 2003 | 22.20 | 22.25 | 22.04 | 22.23 | 671,356 | +0.12(+0.55%) |
Sep 22, 2003 | 22.51 | 22.51 | 22.10 | 22.10 | 539,586 | -0.40(-1.79%) |
Sep 19, 2003 | 22.29 | 22.61 | 22.07 | 22.51 | 686,570 | +0.17(+0.77%) |
Sep 18, 2003 | 23.19 | 23.26 | 22.08 | 22.33 | 911,725 | -0.88(-3.80%) |
Sep 17, 2003 | 22.92 | 23.40 | 22.90 | 23.22 | 395,360 | +0.04(+0.15%) |
Sep 16, 2003 | 22.57 | 23.27 | 22.47 | 23.18 | 638,539 | +0.71(+3.16%) |
Sep 15, 2003 | 22.36 | 22.61 | 22.30 | 22.47 | 328,185 | +0.14(+0.64%) |
Sep 12, 2003 | 22.40 | 22.56 | 22.26 | 22.33 | 452,299 | -0.13(-0.58%) |
Sep 11, 2003 | 22.27 | 22.79 | 22.16 | 22.46 | 436,976 | +0.07(+0.32%) |
Sep 10, 2003 | 23.27 | 23.31 | 22.20 | 22.38 | 759,451 | -0.73(-3.17%) |
Sep 09, 2003 | 22.99 | 23.28 | 22.54 | 23.12 | 684,787 | +0.19(+0.81%) |
Sep 08, 2003 | 22.91 | 23.14 | 22.73 | 22.93 | 503,421 | +0.08(+0.35%) |
Sep 05, 2003 | 22.72 | 23.07 | 22.58 | 22.85 | 567,359 | +0.16(+0.70%) |
Sep 04, 2003 | 22.51 | 22.74 | 22.13 | 22.69 | 903,624 | +0.17(+0.77%) |
Sep 03, 2003 | 22.09 | 22.86 | 21.95 | 22.52 | 1,081,925 | -0.31(-1.35%) |