Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2003 | 23.05 | 23.49 | 22.84 | 23.49 | 234,592 | +0.39(+1.68%) |
Nov 26, 2003 | 22.75 | 23.19 | 22.52 | 23.10 | 379,760 | +0.57(+2.53%) |
Nov 25, 2003 | 22.25 | 22.67 | 21.91 | 22.53 | 362,902 | +0.47(+2.13%) |
Nov 24, 2003 | 21.24 | 22.08 | 21.23 | 22.06 | 540,764 | +0.86(+4.04%) |
Nov 21, 2003 | 20.83 | 21.16 | 20.73 | 21.20 | 209,371 | +0.38(+1.81%) |
Nov 20, 2003 | 20.73 | 21.34 | 20.27 | 20.83 | 393,456 | -0.12(-0.57%) |
Nov 19, 2003 | 20.50 | 21.09 | 20.31 | 20.95 | 265,188 | +0.42(+2.06%) |
Nov 18, 2003 | 21.04 | 21.19 | 20.41 | 20.52 | 246,365 | -0.48(-2.28%) |
Nov 17, 2003 | 20.77 | 21.19 | 20.59 | 21.00 | 220,939 | +0.01(+0.04%) |
Nov 14, 2003 | 21.43 | 21.48 | 20.91 | 20.99 | 146,446 | -0.26(-1.21%) |
Nov 13, 2003 | 21.34 | 21.47 | 21.07 | 21.25 | 135,493 | +0.11(+0.52%) |
Nov 12, 2003 | 20.81 | 21.33 | 20.78 | 21.14 | 205,285 | +0.33(+1.59%) |
Nov 11, 2003 | 20.88 | 21.28 | 20.81 | 20.81 | 135,725 | -0.17(-0.79%) |
Nov 10, 2003 | 21.57 | 21.69 | 20.97 | 20.97 | 170,176 | -0.51(-2.36%) |
Nov 07, 2003 | 21.37 | 21.87 | 21.13 | 21.48 | 236,700 | +0.11(+0.52%) |
Nov 06, 2003 | 21.05 | 21.41 | 20.82 | 21.37 | 110,218 | +0.33(+1.58%) |
Nov 05, 2003 | 20.60 | 21.20 | 20.49 | 21.04 | 254,169 | +0.37(+1.78%) |
Nov 04, 2003 | 21.60 | 21.70 | 20.07 | 20.67 | 381,912 | -0.93(-4.31%) |
Nov 03, 2003 | 20.59 | 21.37 | 20.59 | 21.60 | 261,312 | +0.94(+4.55%) |
Oct 31, 2003 | 20.15 | 20.90 | 20.13 | 20.66 | 140,250 | +0.05(+0.22%) |
Oct 30, 2003 | 20.81 | 20.88 | 20.54 | 20.62 | 132,258 | -0.19(-0.93%) |
Oct 29, 2003 | 20.39 | 20.86 | 20.31 | 20.81 | 128,412 | +0.26(+1.26%) |
Oct 28, 2003 | 19.97 | 20.59 | 19.66 | 20.55 | 258,606 | +0.64(+3.24%) |
Oct 27, 2003 | 19.19 | 20.38 | 19.10 | 19.91 | 171,632 | +0.73(+3.79%) |
Oct 24, 2003 | 19.22 | 19.49 | 18.80 | 19.18 | 154,046 | -0.17(-0.86%) |
Oct 23, 2003 | 19.27 | 19.56 | 18.26 | 19.34 | 214,947 | -0.29(-1.50%) |
Oct 22, 2003 | 20.47 | 20.62 | 19.13 | 19.64 | 221,244 | -0.88(-4.31%) |
Oct 21, 2003 | 20.10 | 20.91 | 20.10 | 20.52 | 218,853 | +0.26(+1.27%) |
Oct 20, 2003 | 19.81 | 20.43 | 19.72 | 20.27 | 140,498 | +0.53(+2.71%) |
Oct 17, 2003 | 20.19 | 20.50 | 19.67 | 19.73 | 158,802 | -0.51(-2.50%) |
Oct 16, 2003 | 19.74 | 20.44 | 19.32 | 20.24 | 288,880 | +0.16(+0.78%) |
Oct 15, 2003 | 20.67 | 20.72 | 19.88 | 20.08 | 190,218 | -0.51(-2.46%) |
Oct 14, 2003 | 20.76 | 20.86 | 20.46 | 20.59 | 254,546 | -0.25(-1.19%) |
Oct 13, 2003 | 20.49 | 20.95 | 19.76 | 20.84 | 374,251 | +0.41(+1.98%) |
Oct 10, 2003 | 19.99 | 20.50 | 19.58 | 20.43 | 355,367 | +0.45(+2.26%) |
Oct 09, 2003 | 19.44 | 20.27 | 19.24 | 19.98 | 227,135 | +0.64(+3.29%) |
Oct 08, 2003 | 20.08 | 20.08 | 18.88 | 19.34 | 543,285 | -0.78(-3.89%) |
Oct 07, 2003 | 19.22 | 20.13 | 19.22 | 20.13 | 176,448 | +0.42(+2.15%) |
Oct 06, 2003 | 19.71 | 19.80 | 19.35 | 19.70 | 181,980 | -0.01(-0.05%) |
Oct 03, 2003 | 19.13 | 19.76 | 19.13 | 19.71 | 185,721 | +0.58(+3.03%) |
Oct 02, 2003 | 18.95 | 19.30 | 18.89 | 19.13 | 160,627 | +0.11(+0.58%) |
Oct 01, 2003 | 18.38 | 19.09 | 18.30 | 19.02 | 316,572 | +0.62(+3.35%) |
Sep 30, 2003 | 18.95 | 18.95 | 17.70 | 18.40 | 336,670 | -0.45(-2.39%) |
Sep 29, 2003 | 18.32 | 18.88 | 18.13 | 18.86 | 147,678 | +0.46(+2.50%) |
Sep 26, 2003 | 18.77 | 19.11 | 18.08 | 18.40 | 337,891 | -0.85(-4.40%) |
Sep 25, 2003 | 19.48 | 19.49 | 19.09 | 19.24 | 640,873 | -0.30(-1.56%) |
Sep 24, 2003 | 20.16 | 20.16 | 19.60 | 19.55 | 223,634 | -0.49(-2.44%) |
Sep 23, 2003 | 19.68 | 20.24 | 19.63 | 20.04 | 342,731 | +0.36(+1.83%) |
Sep 22, 2003 | 19.57 | 19.80 | 19.49 | 19.68 | 334,401 | +0.04(+0.19%) |
Sep 19, 2003 | 19.22 | 19.66 | 19.13 | 19.64 | 286,920 | +0.31(+1.62%) |
Sep 18, 2003 | 18.88 | 19.47 | 18.78 | 19.33 | 388,010 | +0.48(+2.54%) |
Sep 17, 2003 | 18.42 | 18.88 | 18.24 | 18.85 | 491,582 | +0.29(+1.54%) |
Sep 16, 2003 | 18.47 | 18.65 | 18.42 | 18.56 | 525,467 | +0.14(+0.75%) |
Sep 15, 2003 | 18.52 | 18.66 | 18.42 | 18.42 | 211,039 | +0.00(+0.00%) |
Sep 12, 2003 | 18.15 | 18.43 | 17.96 | 18.42 | 228,734 | +0.12(+0.65%) |
Sep 11, 2003 | 17.96 | 18.32 | 17.95 | 18.30 | 423,165 | +0.13(+0.71%) |
Sep 10, 2003 | 18.39 | 18.55 | 17.97 | 18.17 | 287,140 | -0.18(-0.95%) |
Sep 09, 2003 | 18.55 | 18.58 | 18.15 | 18.35 | 278,672 | -0.21(-1.14%) |
Sep 08, 2003 | 18.38 | 18.70 | 18.28 | 18.56 | 442,163 | +0.27(+1.49%) |
Sep 05, 2003 | 18.20 | 18.36 | 18.05 | 18.29 | 262,062 | +0.01(+0.08%) |
Sep 04, 2003 | 18.37 | 18.42 | 18.19 | 18.28 | 499,916 | -0.06(-0.35%) |
Sep 03, 2003 | 17.82 | 18.38 | 17.75 | 18.34 | 477,119 | +0.53(+2.95%) |