Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2003 | 21.92 | 22.03 | 21.92 | 22.03 | 1,318 | +0.15(+0.69%) |
Nov 26, 2003 | 21.63 | 22.23 | 21.63 | 21.88 | 11,569 | +0.08(+0.38%) |
Nov 25, 2003 | 21.64 | 22.34 | 21.64 | 21.79 | 13,993 | -0.25(-1.13%) |
Nov 24, 2003 | 22.01 | 22.39 | 21.64 | 22.04 | 25,878 | +0.36(+1.68%) |
Nov 21, 2003 | 21.98 | 21.98 | 21.64 | 21.68 | 3,964 | -0.07(-0.31%) |
Nov 20, 2003 | 21.60 | 22.13 | 21.60 | 21.75 | 13,952 | -0.05(-0.24%) |
Nov 19, 2003 | 22.01 | 22.45 | 21.74 | 21.80 | 6,257 | -0.14(-0.62%) |
Nov 18, 2003 | 21.80 | 22.45 | 21.76 | 21.94 | 15,629 | +0.19(+0.87%) |
Nov 17, 2003 | 21.60 | 22.07 | 21.54 | 21.75 | 12,151 | -0.33(-1.48%) |
Nov 14, 2003 | 22.42 | 22.42 | 21.83 | 22.07 | 8,464 | -0.28(-1.25%) |
Nov 13, 2003 | 22.43 | 22.43 | 21.75 | 22.35 | 4,757 | -0.08(-0.34%) |
Nov 12, 2003 | 22.35 | 22.43 | 22.09 | 22.43 | 10,392 | +0.17(+0.75%) |
Nov 11, 2003 | 22.54 | 22.54 | 21.71 | 22.26 | 5,113 | +0.07(+0.31%) |
Nov 10, 2003 | 22.72 | 22.72 | 21.51 | 22.20 | 5,898 | -0.17(-0.78%) |
Nov 07, 2003 | 22.58 | 22.73 | 22.24 | 22.37 | 6,030 | -0.21(-0.94%) |
Nov 06, 2003 | 22.07 | 22.62 | 22.05 | 22.58 | 6,398 | -0.15(-0.67%) |
Nov 05, 2003 | 21.22 | 22.73 | 21.22 | 22.73 | 11,614 | +0.11(+0.50%) |
Nov 04, 2003 | 22.57 | 22.65 | 22.03 | 22.62 | 4,057 | -0.03(-0.13%) |
Nov 03, 2003 | 22.10 | 22.65 | 21.83 | 22.65 | 3,933 | +0.16(+0.71%) |
Oct 31, 2003 | 21.63 | 22.53 | 21.63 | 22.49 | 5,674 | +0.36(+1.61%) |
Oct 30, 2003 | 22.35 | 22.13 | 22.13 | 22.13 | 2,375 | -0.21(-0.95%) |
Oct 29, 2003 | 21.43 | 22.35 | 21.26 | 22.35 | 15,533 | +0.37(+1.69%) |
Oct 28, 2003 | 21.14 | 21.98 | 21.14 | 21.98 | 7,257 | +0.96(+4.58%) |
Oct 27, 2003 | 21.22 | 21.74 | 20.66 | 21.01 | 6,466 | -0.18(-0.86%) |
Oct 24, 2003 | 21.10 | 21.24 | 20.88 | 21.20 | 10,689 | -0.48(-2.20%) |
Oct 23, 2003 | 21.02 | 21.79 | 21.01 | 21.67 | 1,979 | +0.37(+1.74%) |
Oct 22, 2003 | 21.34 | 22.09 | 21.09 | 21.30 | 12,536 | -0.67(-3.07%) |
Oct 21, 2003 | 22.15 | 22.15 | 21.98 | 21.98 | 1,187 | +0.18(+0.83%) |
Oct 20, 2003 | 21.99 | 22.17 | 21.79 | 21.79 | 2,507 | -0.19(-0.86%) |
Oct 17, 2003 | 22.51 | 22.51 | 21.98 | 21.98 | 6,022 | -0.14(-0.65%) |
Oct 16, 2003 | 22.20 | 22.14 | 22.13 | 22.13 | 923 | -0.07(-0.31%) |
Oct 15, 2003 | 22.35 | 22.59 | 21.63 | 22.20 | 6,994 | -0.16(-0.71%) |
Oct 14, 2003 | 22.07 | 22.65 | 21.55 | 22.35 | 5,236 | +0.21(+0.96%) |
Oct 13, 2003 | 21.24 | 22.17 | 21.24 | 22.14 | 3,167 | +1.02(+4.84%) |
Oct 10, 2003 | 21.50 | 21.51 | 21.10 | 21.12 | 5,215 | -0.38(-1.76%) |
Oct 09, 2003 | 22.41 | 22.65 | 21.50 | 21.50 | 7,165 | -0.68(-3.07%) |
Oct 08, 2003 | 22.23 | 22.47 | 22.17 | 22.18 | 4,180 | -0.44(-1.94%) |
Oct 07, 2003 | 21.82 | 22.62 | 21.82 | 22.62 | 12,140 | +0.36(+1.60%) |
Oct 06, 2003 | 21.39 | 22.26 | 21.39 | 22.26 | 8,709 | +0.48(+2.19%) |
Oct 03, 2003 | 21.98 | 21.98 | 21.04 | 21.79 | 6,334 | +1.22(+5.93%) |
Oct 02, 2003 | 20.99 | 21.90 | 20.48 | 20.57 | 14,141 | -0.58(-2.72%) |
Oct 01, 2003 | 20.54 | 21.14 | 20.43 | 21.14 | 5,290 | +0.78(+3.83%) |
Sep 30, 2003 | 20.69 | 21.02 | 20.36 | 20.36 | 9,882 | -0.01(-0.04%) |
Sep 29, 2003 | 20.65 | 21.07 | 20.32 | 20.37 | 7,021 | -0.08(-0.37%) |
Sep 26, 2003 | 20.62 | 21.35 | 20.40 | 20.45 | 13,601 | -0.17(-0.81%) |
Sep 25, 2003 | 22.24 | 22.55 | 20.61 | 20.61 | 10,029 | -1.67(-7.49%) |
Sep 24, 2003 | 22.45 | 22.92 | 22.28 | 22.28 | 8,709 | -0.01(-0.06%) |
Sep 23, 2003 | 22.92 | 22.92 | 22.20 | 22.29 | 8,181 | -0.74(-3.22%) |
Sep 22, 2003 | 22.11 | 23.04 | 22.09 | 23.04 | 12,355 | +0.30(+1.33%) |
Sep 19, 2003 | 23.04 | 23.04 | 22.17 | 22.73 | 11,245 | +0.11(+0.50%) |
Sep 18, 2003 | 22.35 | 22.81 | 22.03 | 22.62 | 6,950 | +0.03(+0.13%) |
Sep 17, 2003 | 22.81 | 23.03 | 22.35 | 22.59 | 7,416 | +0.23(+1.01%) |
Sep 16, 2003 | 22.63 | 22.92 | 22.17 | 22.36 | 29,691 | +0.08(+0.38%) |
Sep 15, 2003 | 22.35 | 22.73 | 21.98 | 22.28 | 13,196 | +0.07(+0.31%) |
Sep 12, 2003 | 21.98 | 22.54 | 21.80 | 22.21 | 5,410 | -0.02(-0.10%) |
Sep 11, 2003 | 22.53 | 22.54 | 22.05 | 22.23 | 16,363 | -0.22(-0.98%) |
Sep 10, 2003 | 22.01 | 22.54 | 21.35 | 22.45 | 15,307 | +0.24(+1.09%) |
Sep 09, 2003 | 21.90 | 22.21 | 21.90 | 22.21 | 2,771 | +0.08(+0.38%) |
Sep 08, 2003 | 21.73 | 22.23 | 21.73 | 22.13 | 10,293 | +0.27(+1.25%) |
Sep 05, 2003 | 21.66 | 22.20 | 21.26 | 21.85 | 5,806 | +0.13(+0.59%) |
Sep 04, 2003 | 21.51 | 22.08 | 21.23 | 21.73 | 3,958 | +0.00(+0.00%) |
Sep 03, 2003 | 22.30 | 22.51 | 21.72 | 21.73 | 8,049 | -0.85(-3.76%) |