Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2003 | 24.23 | 24.27 | 24.11 | 24.13 | 2,373 | -0.14(-0.58%) |
Nov 26, 2003 | 24.31 | 24.38 | 23.97 | 24.27 | 8,815 | +0.02(+0.07%) |
Nov 25, 2003 | 23.89 | 24.39 | 23.97 | 24.25 | 17,178 | +0.36(+1.52%) |
Nov 24, 2003 | 23.32 | 23.89 | 23.32 | 23.89 | 19,438 | +0.48(+2.04%) |
Nov 21, 2003 | 23.47 | 23.47 | 23.36 | 23.41 | 8,137 | +0.00(+0.00%) |
Nov 20, 2003 | 23.52 | 23.59 | 23.39 | 23.41 | 13,787 | +0.05(+0.23%) |
Nov 19, 2003 | 22.93 | 23.36 | 22.87 | 23.36 | 11,753 | +0.35(+1.54%) |
Nov 18, 2003 | 23.58 | 23.58 | 23.01 | 23.01 | 12,770 | -0.53(-2.26%) |
Nov 17, 2003 | 23.40 | 23.62 | 23.27 | 23.54 | 16,613 | +0.09(+0.38%) |
Nov 14, 2003 | 23.47 | 23.53 | 23.34 | 23.45 | 11,188 | +0.03(+0.11%) |
Nov 13, 2003 | 23.30 | 23.48 | 23.25 | 23.42 | 9,041 | +0.19(+0.84%) |
Nov 12, 2003 | 23.09 | 23.20 | 23.05 | 23.23 | 10,397 | +0.22(+0.96%) |
Nov 11, 2003 | 23.36 | 23.36 | 23.00 | 23.01 | 6,102 | -0.19(-0.80%) |
Nov 10, 2003 | 23.71 | 23.71 | 23.19 | 23.19 | 8,476 | -0.48(-2.02%) |
Nov 07, 2003 | 23.74 | 23.74 | 23.62 | 23.67 | 8,702 | -0.05(-0.22%) |
Nov 06, 2003 | 23.58 | 23.72 | 23.58 | 23.72 | 7,007 | -0.04(-0.15%) |
Nov 05, 2003 | 23.46 | 23.78 | 23.24 | 23.76 | 9,154 | +0.52(+2.25%) |
Nov 04, 2003 | 23.46 | 23.55 | 23.24 | 23.24 | 12,318 | -0.23(-0.98%) |
Nov 03, 2003 | 22.61 | 23.47 | 22.56 | 23.47 | 26,784 | +0.95(+4.20%) |
Oct 31, 2003 | 22.78 | 22.82 | 22.51 | 22.52 | 12,092 | -0.40(-1.74%) |
Oct 30, 2003 | 22.76 | 22.94 | 22.76 | 22.92 | 6,215 | +0.16(+0.70%) |
Oct 29, 2003 | 22.78 | 22.94 | 22.73 | 22.76 | 10,623 | +0.06(+0.27%) |
Oct 28, 2003 | 22.51 | 22.70 | 22.39 | 22.70 | 12,092 | +0.15(+0.67%) |
Oct 27, 2003 | 22.34 | 22.55 | 22.28 | 22.55 | 8,702 | +0.21(+0.95%) |
Oct 24, 2003 | 21.77 | 22.36 | 21.69 | 22.33 | 22,603 | +0.48(+2.19%) |
Oct 23, 2003 | 21.86 | 22.08 | 21.71 | 21.86 | 16,387 | -0.04(-0.20%) |
Oct 22, 2003 | 22.44 | 22.44 | 21.90 | 21.90 | 12,770 | -0.55(-2.44%) |
Oct 21, 2003 | 22.47 | 22.47 | 22.34 | 22.45 | 8,589 | +0.06(+0.28%) |
Oct 20, 2003 | 22.55 | 22.71 | 22.34 | 22.39 | 9,380 | -0.20(-0.90%) |
Oct 17, 2003 | 23.34 | 23.34 | 22.55 | 22.59 | 19,777 | -0.68(-2.93%) |
Oct 16, 2003 | 23.31 | 23.32 | 23.18 | 23.27 | 7,911 | -0.05(-0.23%) |
Oct 15, 2003 | 23.25 | 23.36 | 23.11 | 23.32 | 15,709 | +0.05(+0.23%) |
Oct 14, 2003 | 23.23 | 23.36 | 23.14 | 23.27 | 21,812 | +0.18(+0.77%) |
Oct 13, 2003 | 22.84 | 23.14 | 23.01 | 23.09 | 14,353 | +0.26(+1.12%) |
Oct 10, 2003 | 22.78 | 22.84 | 22.62 | 22.84 | 22,603 | -0.05(-0.23%) |
Oct 09, 2003 | 23.45 | 23.62 | 22.87 | 22.89 | 25,315 | -0.47(-2.01%) |
Oct 08, 2003 | 21.86 | 23.46 | 21.86 | 23.36 | 85,214 | +1.68(+7.75%) |
Oct 07, 2003 | 21.59 | 21.68 | 21.51 | 21.68 | 18,082 | +0.09(+0.41%) |
Oct 06, 2003 | 21.38 | 21.59 | 21.38 | 21.59 | 10,284 | -0.04(-0.20%) |
Oct 03, 2003 | 21.67 | 21.72 | 21.61 | 21.63 | 21,134 | +0.12(+0.58%) |
Oct 02, 2003 | 21.53 | 21.56 | 21.51 | 21.51 | 10,849 | -0.13(-0.61%) |
Oct 01, 2003 | 21.50 | 21.68 | 21.55 | 21.64 | 15,935 | +0.14(+0.66%) |
Sep 30, 2003 | 21.55 | 21.57 | 21.24 | 21.50 | 35,826 | +0.12(+0.58%) |
Sep 29, 2003 | 21.15 | 21.56 | 21.15 | 21.38 | 25,880 | +0.27(+1.30%) |
Sep 26, 2003 | 21.22 | 21.22 | 21.06 | 21.10 | 22,490 | -0.02(-0.08%) |
Sep 25, 2003 | 21.32 | 21.46 | 21.12 | 21.12 | 17,291 | -0.20(-0.95%) |
Sep 24, 2003 | 21.55 | 21.55 | 21.32 | 21.32 | 19,777 | -0.18(-0.82%) |
Sep 23, 2003 | 21.15 | 21.57 | 21.44 | 21.50 | 18,534 | +0.35(+1.67%) |
Sep 22, 2003 | 21.24 | 21.24 | 21.07 | 21.15 | 27,915 | -0.40(-1.85%) |
Sep 19, 2003 | 21.55 | 21.63 | 21.54 | 21.55 | 7,459 | -0.08(-0.37%) |
Sep 18, 2003 | 21.46 | 21.65 | 21.46 | 21.63 | 8,137 | +0.21(+0.99%) |
Sep 17, 2003 | 21.63 | 21.63 | 21.41 | 21.41 | 4,972 | -0.26(-1.18%) |
Sep 16, 2003 | 21.64 | 21.67 | 21.59 | 21.67 | 11,414 | +0.39(+1.83%) |
Sep 15, 2003 | 21.37 | 21.52 | 21.28 | 21.28 | 111,095 | -0.04(-0.17%) |
Sep 12, 2003 | 21.34 | 21.55 | 21.24 | 21.32 | 14,466 | -0.07(-0.33%) |
Sep 11, 2003 | 21.24 | 21.39 | 21.19 | 21.39 | 7,911 | +0.11(+0.50%) |
Sep 10, 2003 | 21.34 | 21.43 | 21.08 | 21.28 | 12,092 | -0.11(-0.50%) |
Sep 09, 2003 | 21.46 | 21.54 | 21.32 | 21.39 | 5,989 | -0.12(-0.53%) |
Sep 08, 2003 | 21.19 | 21.68 | 21.19 | 21.50 | 13,561 | +0.27(+1.25%) |
Sep 05, 2003 | 21.28 | 21.63 | 21.19 | 21.24 | 7,346 | -0.06(-0.29%) |
Sep 04, 2003 | 21.37 | 21.41 | 21.27 | 21.30 | 10,510 | -0.03(-0.12%) |
Sep 03, 2003 | 21.24 | 21.32 | 21.08 | 21.32 | 20,455 | +0.18(+0.84%) |