Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2003 | 21.90 | 22.29 | 21.82 | 21.98 | 219,886 | +0.19(+0.89%) |
Nov 26, 2003 | 21.37 | 22.06 | 21.21 | 21.78 | 604,273 | +0.73(+3.48%) |
Nov 25, 2003 | 21.13 | 21.61 | 20.95 | 21.05 | 251,721 | -0.10(-0.46%) |
Nov 24, 2003 | 21.69 | 21.69 | 20.66 | 21.15 | 692,823 | -0.88(-3.98%) |
Nov 21, 2003 | 22.14 | 22.14 | 21.37 | 22.02 | 298,293 | +0.46(+2.13%) |
Nov 20, 2003 | 22.12 | 22.34 | 21.19 | 21.57 | 583,945 | -0.20(-0.93%) |
Nov 19, 2003 | 22.09 | 22.09 | 21.05 | 21.77 | 1,164,341 | -0.75(-3.33%) |
Nov 18, 2003 | 20.33 | 22.60 | 20.06 | 22.52 | 1,149,258 | +2.23(+10.99%) |
Nov 17, 2003 | 20.61 | 20.92 | 19.77 | 20.29 | 606,094 | -0.27(-1.29%) |
Nov 14, 2003 | 20.97 | 21.24 | 20.49 | 20.55 | 519,726 | -0.25(-1.20%) |
Nov 13, 2003 | 20.61 | 21.57 | 20.61 | 20.80 | 1,028,598 | +0.43(+2.13%) |
Nov 12, 2003 | 19.28 | 20.37 | 19.21 | 20.37 | 918,916 | +1.26(+6.62%) |
Nov 11, 2003 | 18.98 | 19.32 | 18.80 | 19.10 | 581,119 | +0.28(+1.50%) |
Nov 10, 2003 | 18.33 | 19.07 | 18.26 | 18.82 | 541,033 | +0.45(+2.45%) |
Nov 07, 2003 | 17.55 | 18.56 | 17.55 | 18.37 | 370,653 | +0.40(+2.24%) |
Nov 06, 2003 | 17.81 | 17.99 | 17.59 | 17.97 | 345,539 | +0.08(+0.45%) |
Nov 05, 2003 | 18.07 | 18.37 | 17.67 | 17.89 | 210,185 | -0.07(-0.40%) |
Nov 04, 2003 | 18.00 | 18.27 | 17.49 | 17.96 | 308,931 | +0.67(+3.86%) |
Nov 03, 2003 | 17.72 | 17.88 | 16.82 | 17.29 | 588,695 | -0.44(-2.50%) |
Oct 31, 2003 | 18.15 | 18.34 | 17.71 | 17.73 | 827,976 | -0.34(-1.87%) |
Oct 30, 2003 | 18.31 | 18.71 | 18.03 | 18.07 | 574,336 | -0.24(-1.31%) |
Oct 29, 2003 | 18.52 | 18.61 | 18.17 | 18.31 | 982,576 | +0.08(+0.44%) |
Oct 28, 2003 | 19.08 | 19.08 | 18.13 | 18.23 | 703,901 | -1.07(-5.55%) |
Oct 27, 2003 | 18.99 | 19.67 | 18.76 | 19.30 | 506,583 | +0.23(+1.18%) |
Oct 24, 2003 | 18.23 | 19.60 | 18.12 | 19.08 | 1,112,546 | +1.01(+5.57%) |
Oct 23, 2003 | 18.74 | 18.74 | 17.95 | 18.07 | 455,652 | -0.61(-3.27%) |
Oct 22, 2003 | 18.85 | 18.94 | 18.52 | 18.68 | 493,291 | +0.41(+2.25%) |
Oct 21, 2003 | 17.74 | 18.28 | 17.44 | 18.27 | 576,029 | +0.66(+3.75%) |
Oct 20, 2003 | 18.15 | 18.46 | 17.44 | 17.61 | 449,839 | -0.74(-4.04%) |
Oct 17, 2003 | 19.15 | 19.20 | 18.30 | 18.35 | 397,237 | -0.85(-4.40%) |
Oct 16, 2003 | 18.39 | 19.38 | 18.40 | 19.20 | 651,035 | +0.81(+4.42%) |
Oct 15, 2003 | 18.23 | 19.04 | 18.01 | 18.39 | 546,353 | -0.04(-0.22%) |
Oct 14, 2003 | 18.27 | 18.43 | 17.99 | 18.43 | 375,006 | +0.22(+1.19%) |
Oct 13, 2003 | 18.07 | 18.27 | 17.78 | 18.21 | 514,299 | +0.08(+0.44%) |
Oct 10, 2003 | 18.64 | 18.64 | 18.08 | 18.13 | 239,228 | +0.09(+0.49%) |
Oct 09, 2003 | 18.06 | 18.33 | 17.90 | 18.04 | 451,543 | -0.19(-1.06%) |
Oct 08, 2003 | 17.79 | 18.39 | 17.79 | 18.23 | 391,440 | +0.31(+1.71%) |
Oct 07, 2003 | 18.27 | 18.40 | 17.79 | 17.93 | 402,027 | +0.06(+0.32%) |
Oct 06, 2003 | 17.55 | 18.15 | 17.55 | 17.87 | 380,094 | +0.10(+0.54%) |
Oct 03, 2003 | 18.72 | 19.08 | 17.32 | 17.77 | 792,935 | -1.02(-5.44%) |
Oct 02, 2003 | 18.19 | 18.92 | 18.11 | 18.80 | 545,592 | +0.40(+2.19%) |
Oct 01, 2003 | 18.71 | 18.71 | 17.88 | 18.39 | 408,931 | -0.12(-0.65%) |
Sep 30, 2003 | 18.90 | 19.08 | 18.05 | 18.52 | 671,132 | +0.16(+0.88%) |
Sep 29, 2003 | 17.65 | 18.83 | 17.63 | 18.35 | 534,131 | +0.27(+1.51%) |
Sep 26, 2003 | 18.92 | 19.11 | 17.71 | 18.08 | 861,515 | -1.08(-5.63%) |
Sep 25, 2003 | 20.51 | 20.53 | 18.92 | 19.16 | 1,082,843 | -0.97(-4.80%) |
Sep 24, 2003 | 20.93 | 20.93 | 20.07 | 20.12 | 1,370,788 | -0.40(-1.96%) |
Sep 23, 2003 | 21.41 | 21.49 | 20.07 | 20.53 | 1,266,358 | -0.69(-3.26%) |
Sep 22, 2003 | 21.73 | 21.95 | 21.03 | 21.22 | 855,531 | +0.43(+2.09%) |
Sep 19, 2003 | 20.99 | 21.94 | 20.65 | 20.79 | 1,114,469 | +0.02(+0.12%) |
Sep 18, 2003 | 20.77 | 20.93 | 20.35 | 20.76 | 657,423 | +0.55(+2.71%) |
Sep 17, 2003 | 19.94 | 20.44 | 19.52 | 20.21 | 563,055 | +0.54(+2.74%) |
Sep 16, 2003 | 19.80 | 19.88 | 19.32 | 19.67 | 352,360 | +0.26(+1.33%) |
Sep 15, 2003 | 19.50 | 19.50 | 18.76 | 19.42 | 281,739 | +0.15(+0.79%) |
Sep 12, 2003 | 19.68 | 19.96 | 19.13 | 19.26 | 437,391 | -0.21(-1.07%) |
Sep 11, 2003 | 19.84 | 19.90 | 18.61 | 19.47 | 574,782 | -0.10(-0.49%) |
Sep 10, 2003 | 20.37 | 20.37 | 19.56 | 19.57 | 322,235 | -0.58(-2.88%) |
Sep 09, 2003 | 19.97 | 20.44 | 19.59 | 20.15 | 656,148 | +0.81(+4.21%) |
Sep 08, 2003 | 19.63 | 19.71 | 19.05 | 19.34 | 189,937 | -0.12(-0.62%) |
Sep 05, 2003 | 19.84 | 20.08 | 19.16 | 19.46 | 505,589 | +0.18(+0.92%) |
Sep 04, 2003 | 18.63 | 19.90 | 18.36 | 19.28 | 611,055 | +0.56(+3.01%) |
Sep 03, 2003 | 18.68 | 19.08 | 18.31 | 18.72 | 475,403 | -0.22(-1.15%) |