Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2003 | 26.26 | 26.26 | 26.07 | 26.24 | 18,210 | +0.28(+1.09%) |
Nov 26, 2003 | 25.79 | 25.96 | 25.74 | 25.96 | 26,646 | +0.28(+1.08%) |
Nov 25, 2003 | 25.64 | 25.79 | 25.50 | 25.68 | 55,436 | +0.04(+0.17%) |
Nov 24, 2003 | 25.47 | 25.64 | 25.39 | 25.64 | 27,718 | +0.16(+0.64%) |
Nov 21, 2003 | 25.20 | 25.49 | 25.38 | 25.47 | 24,370 | +0.27(+1.07%) |
Nov 20, 2003 | 25.18 | 25.32 | 25.18 | 25.20 | 25,709 | -0.12(-0.47%) |
Nov 19, 2003 | 25.41 | 25.41 | 25.17 | 25.32 | 23,031 | -0.12(-0.47%) |
Nov 18, 2003 | 25.65 | 25.65 | 25.38 | 25.44 | 39,099 | -0.40(-1.53%) |
Nov 17, 2003 | 25.74 | 25.84 | 25.68 | 25.84 | 11,649 | -0.15(-0.57%) |
Nov 14, 2003 | 26.50 | 26.53 | 25.95 | 25.99 | 86,100 | -0.63(-2.36%) |
Nov 13, 2003 | 26.59 | 26.67 | 26.55 | 26.62 | 13,390 | +0.27(+1.02%) |
Nov 12, 2003 | 26.21 | 26.41 | 26.21 | 26.35 | 17,273 | +0.28(+1.09%) |
Nov 11, 2003 | 26.09 | 26.21 | 26.00 | 26.06 | 27,182 | -0.05(-0.20%) |
Nov 10, 2003 | 26.36 | 26.39 | 26.17 | 26.12 | 33,475 | -0.19(-0.71%) |
Nov 07, 2003 | 25.99 | 26.41 | 25.99 | 26.30 | 55,837 | +0.59(+2.29%) |
Nov 06, 2003 | 25.40 | 25.71 | 25.44 | 25.71 | 19,148 | +0.31(+1.24%) |
Nov 05, 2003 | 25.53 | 25.62 | 25.28 | 25.40 | 47,000 | -0.62(-2.38%) |
Nov 04, 2003 | 25.63 | 26.06 | 25.88 | 26.02 | 118,237 | +0.39(+1.52%) |
Nov 03, 2003 | 25.65 | 25.87 | 25.63 | 25.63 | 62,533 | -0.02(-0.06%) |
Oct 31, 2003 | 25.60 | 25.74 | 25.54 | 25.65 | 125,066 | +0.07(+0.26%) |
Oct 30, 2003 | 25.72 | 25.72 | 25.47 | 25.58 | 66,148 | +0.45(+1.78%) |
Oct 29, 2003 | 25.09 | 25.19 | 24.97 | 25.13 | 55,168 | +0.19(+0.75%) |
Oct 28, 2003 | 24.72 | 24.83 | 24.72 | 24.94 | 50,749 | +0.23(+0.94%) |
Oct 27, 2003 | 24.29 | 24.73 | 24.20 | 24.71 | 59,988 | +0.40(+1.66%) |
Oct 24, 2003 | 24.27 | 24.35 | 24.07 | 24.31 | 27,584 | +0.19(+0.77%) |
Oct 23, 2003 | 23.81 | 24.14 | 23.80 | 24.12 | 46,062 | +0.27(+1.13%) |
Oct 22, 2003 | 24.15 | 24.28 | 23.83 | 23.85 | 79,538 | -0.35(-1.45%) |
Oct 21, 2003 | 24.54 | 24.54 | 24.25 | 24.20 | 25,441 | -0.27(-1.10%) |
Oct 20, 2003 | 24.61 | 24.61 | 24.38 | 24.47 | 30,530 | -0.17(-0.70%) |
Oct 17, 2003 | 24.98 | 24.88 | 24.53 | 24.64 | 60,658 | -0.34(-1.35%) |
Oct 16, 2003 | 24.96 | 25.09 | 24.79 | 24.98 | 171,932 | +0.29(+1.18%) |
Oct 15, 2003 | 25.04 | 25.07 | 24.68 | 24.69 | 127,476 | -0.17(-0.69%) |
Oct 14, 2003 | 24.84 | 24.91 | 24.67 | 24.86 | 37,493 | +0.00(+0.00%) |
Oct 13, 2003 | 24.67 | 25.02 | 24.86 | 24.86 | 25,709 | +0.19(+0.79%) |
Oct 10, 2003 | 24.73 | 24.84 | 24.56 | 24.67 | 111,675 | -0.19(-0.78%) |
Oct 09, 2003 | 24.86 | 25.05 | 24.67 | 24.86 | 103,641 | -0.14(-0.57%) |
Oct 08, 2003 | 24.71 | 25.06 | 24.94 | 25.00 | 41,376 | +0.29(+1.18%) |
Oct 07, 2003 | 24.88 | 24.88 | 24.53 | 24.71 | 67,219 | -0.19(-0.78%) |
Oct 06, 2003 | 24.90 | 25.02 | 24.85 | 24.91 | 31,333 | +0.30(+1.21%) |
Oct 03, 2003 | 24.90 | 24.90 | 24.54 | 24.61 | 91,456 | +0.34(+1.38%) |
Oct 02, 2003 | 24.31 | 24.52 | 24.21 | 24.27 | 171,798 | -0.21(-0.85%) |
Oct 01, 2003 | 23.93 | 24.51 | 23.93 | 24.48 | 48,607 | +0.70(+2.95%) |
Sep 30, 2003 | 23.95 | 23.99 | 23.72 | 23.78 | 23,433 | -0.23(-0.96%) |
Sep 29, 2003 | 24.05 | 24.25 | 23.91 | 24.01 | 77,262 | +0.14(+0.59%) |
Sep 26, 2003 | 24.73 | 24.84 | 23.78 | 23.87 | 104,980 | -0.72(-2.92%) |
Sep 25, 2003 | 24.50 | 24.90 | 24.59 | 24.58 | 120,245 | +0.09(+0.37%) |
Sep 24, 2003 | 25.78 | 25.79 | 24.46 | 24.50 | 281,733 | -0.97(-3.81%) |
Sep 23, 2003 | 25.42 | 25.56 | 25.33 | 25.47 | 78,333 | +0.47(+1.88%) |
Sep 22, 2003 | 24.29 | 25.07 | 24.29 | 25.00 | 72,442 | -0.02(-0.09%) |
Sep 19, 2003 | 25.48 | 25.48 | 24.94 | 25.02 | 165,773 | -0.02(-0.09%) |
Sep 18, 2003 | 24.83 | 25.15 | 24.49 | 25.04 | 94,937 | +0.21(+0.84%) |
Sep 17, 2003 | 25.21 | 25.21 | 24.70 | 24.83 | 74,048 | -0.12(-0.48%) |
Sep 16, 2003 | 24.70 | 25.00 | 24.79 | 24.95 | 47,803 | +0.25(+1.03%) |
Sep 15, 2003 | 24.59 | 24.76 | 24.47 | 24.70 | 147,562 | +0.64(+2.67%) |
Sep 12, 2003 | 23.76 | 24.13 | 23.60 | 24.05 | 95,339 | +0.66(+2.81%) |
Sep 11, 2003 | 23.35 | 23.52 | 23.31 | 23.40 | 60,390 | -0.01(-0.06%) |
Sep 10, 2003 | 23.94 | 23.94 | 23.41 | 23.41 | 155,194 | -0.71(-2.94%) |
Sep 09, 2003 | 24.42 | 24.42 | 24.00 | 24.12 | 27,985 | -0.45(-1.82%) |
Sep 08, 2003 | 24.59 | 24.67 | 24.53 | 24.57 | 8,569 | -0.04(-0.15%) |
Sep 05, 2003 | 24.72 | 24.86 | 24.42 | 24.61 | 76,860 | +0.00(+0.00%) |
Sep 04, 2003 | 24.76 | 24.87 | 24.49 | 24.61 | 78,869 | -0.11(-0.45%) |
Sep 03, 2003 | 25.06 | 25.14 | 24.72 | 24.72 | 146,892 | +0.41(+1.69%) |