Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2003 | 20.65 | 20.70 | 20.65 | 20.70 | 65,688 | +0.08(+0.37%) |
Nov 26, 2003 | 20.64 | 20.67 | 20.44 | 20.62 | 341,891 | +0.09(+0.44%) |
Nov 25, 2003 | 20.37 | 20.57 | 20.42 | 20.53 | 236,893 | +0.16(+0.81%) |
Nov 24, 2003 | 20.11 | 20.34 | 20.11 | 20.37 | 192,410 | +0.38(+1.89%) |
Nov 21, 2003 | 20.01 | 20.01 | 19.95 | 19.99 | 153,618 | +0.10(+0.49%) |
Nov 20, 2003 | 19.96 | 20.11 | 19.89 | 19.89 | 135,515 | -0.14(-0.68%) |
Nov 19, 2003 | 19.89 | 20.06 | 19.89 | 20.03 | 189,824 | +0.15(+0.76%) |
Nov 18, 2003 | 20.22 | 20.22 | 19.90 | 19.88 | 162,928 | -0.18(-0.90%) |
Nov 17, 2003 | 20.03 | 20.09 | 19.94 | 20.06 | 403,442 | -0.14(-0.67%) |
Nov 14, 2003 | 20.48 | 20.58 | 20.19 | 20.19 | 216,720 | -0.24(-1.18%) |
Nov 13, 2003 | 20.35 | 20.48 | 20.35 | 20.44 | 305,685 | +0.07(+0.34%) |
Nov 12, 2003 | 20.19 | 20.38 | 20.19 | 20.37 | 128,273 | +0.28(+1.40%) |
Nov 11, 2003 | 20.15 | 20.15 | 20.04 | 20.09 | 168,618 | -0.05(-0.27%) |
Nov 10, 2003 | 20.39 | 20.39 | 20.15 | 20.14 | 266,892 | -0.20(-0.98%) |
Nov 07, 2003 | 20.45 | 20.45 | 20.34 | 20.34 | 234,306 | -0.07(-0.34%) |
Nov 06, 2003 | 20.24 | 20.41 | 20.18 | 20.41 | 194,997 | +0.18(+0.90%) |
Nov 05, 2003 | 20.12 | 20.23 | 20.05 | 20.23 | 144,308 | +0.07(+0.33%) |
Nov 04, 2003 | 20.12 | 20.23 | 20.08 | 20.16 | 340,494 | +0.03(+0.12%) |
Nov 03, 2003 | 19.88 | 20.14 | 20.03 | 20.14 | 579,906 | +0.26(+1.30%) |
Oct 31, 2003 | 19.80 | 19.91 | 19.80 | 19.88 | 237,927 | -0.02(-0.08%) |
Oct 30, 2003 | 19.91 | 19.91 | 19.76 | 19.89 | 281,892 | +0.12(+0.63%) |
Oct 29, 2003 | 19.62 | 19.80 | 19.62 | 19.77 | 146,894 | +0.16(+0.80%) |
Oct 28, 2003 | 19.45 | 19.61 | 19.36 | 19.61 | 136,032 | +0.22(+1.12%) |
Oct 27, 2003 | 19.30 | 19.48 | 19.30 | 19.40 | 371,890 | +0.19(+0.98%) |
Oct 24, 2003 | 19.19 | 19.21 | 19.03 | 19.21 | 91,550 | -0.03(-0.15%) |
Oct 23, 2003 | 19.28 | 19.28 | 19.06 | 19.24 | 150,514 | -0.04(-0.23%) |
Oct 22, 2003 | 19.41 | 19.46 | 19.21 | 19.28 | 129,308 | -0.23(-1.18%) |
Oct 21, 2003 | 19.45 | 19.54 | 19.45 | 19.51 | 72,412 | +0.08(+0.39%) |
Oct 20, 2003 | 19.43 | 19.47 | 19.32 | 19.44 | 118,446 | +0.04(+0.23%) |
Oct 17, 2003 | 19.62 | 19.62 | 19.34 | 19.39 | 263,271 | -0.23(-1.18%) |
Oct 16, 2003 | 19.58 | 19.64 | 19.53 | 19.62 | 150,514 | +0.12(+0.63%) |
Oct 15, 2003 | 19.72 | 19.78 | 19.50 | 19.50 | 145,859 | -0.20(-1.02%) |
Oct 14, 2003 | 19.53 | 19.70 | 19.53 | 19.70 | 129,825 | +0.09(+0.44%) |
Oct 13, 2003 | 19.49 | 19.64 | 19.44 | 19.61 | 230,686 | +0.22(+1.16%) |
Oct 10, 2003 | 19.41 | 19.45 | 19.33 | 19.39 | 258,616 | +0.03(+0.17%) |
Oct 09, 2003 | 19.39 | 19.56 | 19.39 | 19.36 | 104,481 | +0.05(+0.28%) |
Oct 08, 2003 | 19.31 | 19.39 | 19.27 | 19.30 | 773,264 | -0.01(-0.05%) |
Oct 07, 2003 | 19.16 | 19.31 | 19.07 | 19.31 | 143,790 | +0.09(+0.49%) |
Oct 06, 2003 | 19.16 | 19.24 | 19.16 | 19.22 | 139,653 | +0.04(+0.23%) |
Oct 03, 2003 | 18.86 | 19.21 | 19.08 | 19.17 | 197,066 | +0.29(+1.56%) |
Oct 02, 2003 | 18.81 | 18.91 | 18.75 | 18.88 | 289,650 | +0.09(+0.47%) |
Oct 01, 2003 | 18.58 | 18.79 | 18.45 | 18.79 | 928,434 | +0.43(+2.33%) |
Sep 30, 2003 | 18.30 | 18.49 | 18.30 | 18.36 | 163,963 | -0.13(-0.70%) |
Sep 29, 2003 | 18.42 | 18.48 | 18.30 | 18.49 | 121,549 | +0.21(+1.16%) |
Sep 26, 2003 | 18.43 | 18.44 | 18.28 | 18.28 | 424,648 | -0.17(-0.94%) |
Sep 25, 2003 | 18.80 | 18.80 | 18.45 | 18.45 | 139,135 | -0.25(-1.35%) |
Sep 24, 2003 | 19.04 | 19.04 | 18.69 | 18.71 | 440,165 | -0.29(-1.55%) |
Sep 23, 2003 | 18.93 | 19.01 | 18.91 | 19.00 | 185,686 | +0.12(+0.61%) |
Sep 22, 2003 | 19.02 | 18.94 | 18.80 | 18.89 | 216,203 | -0.14(-0.73%) |
Sep 19, 2003 | 19.01 | 19.09 | 19.01 | 19.02 | 277,237 | -0.02(-0.09%) |
Sep 18, 2003 | 18.85 | 19.04 | 18.76 | 19.04 | 162,928 | +0.23(+1.24%) |
Sep 17, 2003 | 18.82 | 18.86 | 18.75 | 18.81 | 135,515 | -0.04(-0.22%) |
Sep 16, 2003 | 18.62 | 18.87 | 18.73 | 18.85 | 167,583 | +0.23(+1.25%) |
Sep 15, 2003 | 18.67 | 18.69 | 18.59 | 18.62 | 106,550 | -0.07(-0.37%) |
Sep 12, 2003 | 18.59 | 18.71 | 18.44 | 18.69 | 226,548 | +0.07(+0.36%) |
Sep 11, 2003 | 18.52 | 18.67 | 18.52 | 18.62 | 95,170 | +0.12(+0.63%) |
Sep 10, 2003 | 18.76 | 18.77 | 18.27 | 18.50 | 204,824 | -0.42(-2.24%) |
Sep 09, 2003 | 18.93 | 18.99 | 18.89 | 18.93 | 92,067 | -0.12(-0.65%) |
Sep 08, 2003 | 18.86 | 19.06 | 18.86 | 19.05 | 143,273 | +0.25(+1.31%) |
Sep 05, 2003 | 18.84 | 19.00 | 18.79 | 18.80 | 124,136 | -0.16(-0.83%) |
Sep 04, 2003 | 18.87 | 18.96 | 18.77 | 18.96 | 124,653 | +0.10(+0.54%) |
Sep 03, 2003 | 18.83 | 18.91 | 18.79 | 18.86 | 200,686 | +0.08(+0.40%) |