Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2003 | 21.33 | 21.51 | 21.32 | 21.33 | 236,033 | +0.00(+0.00%) |
Nov 26, 2003 | 21.49 | 21.57 | 21.15 | 21.33 | 554,451 | -0.15(-0.70%) |
Nov 25, 2003 | 21.45 | 21.65 | 21.26 | 21.48 | 751,146 | +0.17(+0.78%) |
Nov 24, 2003 | 21.12 | 21.44 | 21.12 | 21.31 | 545,723 | +0.33(+1.55%) |
Nov 21, 2003 | 21.07 | 21.18 | 20.94 | 20.98 | 518,221 | +0.03(+0.12%) |
Nov 20, 2003 | 20.72 | 21.14 | 20.56 | 20.96 | 1,254,900 | +0.06(+0.28%) |
Nov 19, 2003 | 20.89 | 20.97 | 20.86 | 20.90 | 495,622 | +0.01(+0.04%) |
Nov 18, 2003 | 21.12 | 21.49 | 20.87 | 20.89 | 760,353 | -0.20(-0.95%) |
Nov 17, 2003 | 21.03 | 21.13 | 20.67 | 21.09 | 994,115 | -0.36(-1.68%) |
Nov 14, 2003 | 21.59 | 21.69 | 21.39 | 21.45 | 534,124 | -0.06(-0.27%) |
Nov 13, 2003 | 21.88 | 21.88 | 21.41 | 21.51 | 954,298 | -0.36(-1.64%) |
Nov 12, 2003 | 21.58 | 21.88 | 21.57 | 21.87 | 522,048 | +0.30(+1.40%) |
Nov 11, 2003 | 21.38 | 21.74 | 21.38 | 21.57 | 716,710 | +0.15(+0.70%) |
Nov 10, 2003 | 21.62 | 21.62 | 21.34 | 21.42 | 848,477 | +0.00(+0.00%) |
Nov 07, 2003 | 21.62 | 21.74 | 21.31 | 21.42 | 1,810,308 | -0.20(-0.93%) |
Nov 06, 2003 | 20.82 | 22.07 | 20.82 | 21.62 | 4,667,703 | +1.40(+6.91%) |
Nov 05, 2003 | 20.05 | 20.26 | 19.74 | 20.22 | 727,949 | +0.18(+0.88%) |
Nov 04, 2003 | 20.05 | 20.25 | 19.74 | 20.05 | 1,081,946 | -0.05(-0.25%) |
Nov 03, 2003 | 19.32 | 20.14 | 19.79 | 20.10 | 1,363,417 | +0.78(+4.03%) |
Oct 31, 2003 | 19.59 | 19.78 | 19.23 | 19.32 | 870,239 | -0.14(-0.73%) |
Oct 30, 2003 | 19.43 | 19.63 | 19.20 | 19.46 | 903,839 | +0.10(+0.52%) |
Oct 29, 2003 | 18.99 | 19.26 | 18.99 | 19.36 | 1,053,064 | +0.38(+1.98%) |
Oct 28, 2003 | 18.52 | 19.24 | 18.52 | 18.98 | 691,480 | +0.52(+2.81%) |
Oct 27, 2003 | 18.32 | 18.54 | 18.29 | 18.47 | 797,062 | +0.28(+1.52%) |
Oct 24, 2003 | 18.38 | 18.45 | 17.95 | 18.19 | 832,694 | -0.19(-1.05%) |
Oct 23, 2003 | 18.36 | 18.46 | 17.94 | 18.38 | 927,633 | -0.02(-0.09%) |
Oct 22, 2003 | 18.44 | 18.54 | 18.23 | 18.40 | 792,159 | -0.04(-0.23%) |
Oct 21, 2003 | 18.55 | 18.59 | 18.37 | 18.44 | 698,057 | -0.09(-0.50%) |
Oct 20, 2003 | 18.49 | 18.58 | 18.44 | 18.53 | 757,483 | +0.05(+0.27%) |
Oct 17, 2003 | 18.92 | 18.92 | 18.55 | 18.48 | 986,223 | -0.38(-2.00%) |
Oct 16, 2003 | 19.08 | 19.08 | 18.88 | 18.86 | 688,969 | -0.30(-1.57%) |
Oct 15, 2003 | 19.19 | 19.25 | 18.98 | 19.16 | 628,586 | +0.05(+0.26%) |
Oct 14, 2003 | 18.93 | 19.11 | 18.84 | 19.11 | 990,289 | +0.19(+1.02%) |
Oct 13, 2003 | 18.66 | 19.08 | 18.66 | 18.92 | 1,098,740 | +0.26(+1.39%) |
Oct 10, 2003 | 18.52 | 18.92 | 18.52 | 18.66 | 2,235,026 | +0.14(+0.77%) |
Oct 09, 2003 | 17.06 | 19.24 | 17.90 | 18.52 | 6,696,229 | +1.46(+8.53%) |
Oct 08, 2003 | 16.84 | 17.05 | 16.61 | 17.06 | 1,054,259 | +0.26(+1.54%) |
Oct 07, 2003 | 16.74 | 16.85 | 16.64 | 16.80 | 782,235 | +0.06(+0.35%) |
Oct 06, 2003 | 16.43 | 16.86 | 16.43 | 16.74 | 309,211 | -0.05(-0.30%) |
Oct 03, 2003 | 16.71 | 17.03 | 16.71 | 16.79 | 663,740 | +0.23(+1.41%) |
Oct 02, 2003 | 16.54 | 16.63 | 16.47 | 16.56 | 489,405 | -0.05(-0.30%) |
Oct 01, 2003 | 16.06 | 16.63 | 16.06 | 16.61 | 856,967 | +0.52(+3.22%) |
Sep 30, 2003 | 16.06 | 16.17 | 16.02 | 16.09 | 1,406,397 | +0.03(+0.21%) |
Sep 29, 2003 | 16.02 | 16.06 | 15.75 | 16.06 | 1,539,958 | +0.17(+1.05%) |
Sep 26, 2003 | 16.22 | 16.14 | 15.87 | 15.89 | 1,587,188 | -0.33(-2.06%) |
Sep 25, 2003 | 16.32 | 16.43 | 16.29 | 16.22 | 984,788 | -0.09(-0.56%) |
Sep 24, 2003 | 16.56 | 16.47 | 16.30 | 16.32 | 1,076,978 | -0.24(-1.47%) |
Sep 23, 2003 | 16.48 | 16.71 | 16.38 | 16.56 | 601,682 | +0.08(+0.51%) |
Sep 22, 2003 | 16.31 | 16.48 | 16.15 | 16.48 | 1,024,725 | +0.14(+0.87%) |
Sep 19, 2003 | 16.41 | 16.56 | 16.33 | 16.33 | 559,713 | -0.08(-0.46%) |
Sep 18, 2003 | 16.35 | 16.53 | 16.23 | 16.41 | 897,262 | +0.05(+0.31%) |
Sep 17, 2003 | 16.12 | 16.48 | 16.10 | 16.36 | 1,502,771 | +0.23(+1.45%) |
Sep 16, 2003 | 16.45 | 16.39 | 16.04 | 16.12 | 1,698,270 | -0.33(-1.98%) |
Sep 15, 2003 | 16.31 | 16.50 | 16.18 | 16.45 | 1,221,779 | +0.04(+0.25%) |
Sep 12, 2003 | 16.02 | 16.46 | 15.87 | 16.41 | 1,693,368 | +0.37(+2.29%) |
Sep 11, 2003 | 15.68 | 16.06 | 15.64 | 16.04 | 1,045,770 | +0.52(+3.34%) |
Sep 10, 2003 | 15.52 | 15.81 | 15.46 | 15.52 | 1,069,445 | +0.00(+0.00%) |
Sep 09, 2003 | 15.65 | 15.66 | 15.43 | 15.52 | 1,078,891 | -0.12(-0.75%) |
Sep 08, 2003 | 15.62 | 15.69 | 15.46 | 15.64 | 1,261,357 | +0.05(+0.32%) |
Sep 05, 2003 | 15.72 | 16.02 | 15.56 | 15.59 | 2,177,631 | -0.15(-0.96%) |
Sep 04, 2003 | 16.22 | 16.29 | 15.50 | 15.74 | 5,249,417 | -1.61(-9.30%) |
Sep 03, 2003 | 17.28 | 17.37 | 17.06 | 17.35 | 866,772 | +0.04(+0.24%) |