Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2003 | 22.75 | 22.77 | 22.51 | 22.61 | 170,943 | -0.08(-0.34%) |
Nov 26, 2003 | 22.47 | 22.74 | 22.38 | 22.68 | 384,285 | +0.28(+1.26%) |
Nov 25, 2003 | 22.38 | 22.50 | 22.26 | 22.40 | 486,848 | -0.03(-0.12%) |
Nov 24, 2003 | 22.19 | 22.47 | 22.19 | 22.43 | 405,891 | +0.31(+1.41%) |
Nov 21, 2003 | 22.12 | 22.20 | 22.06 | 22.12 | 506,884 | +0.00(+0.00%) |
Nov 20, 2003 | 22.28 | 22.31 | 22.03 | 22.12 | 678,066 | -0.16(-0.70%) |
Nov 19, 2003 | 22.34 | 22.48 | 22.19 | 22.27 | 542,184 | +0.04(+0.20%) |
Nov 18, 2003 | 22.50 | 22.53 | 22.15 | 22.23 | 591,655 | -0.27(-1.21%) |
Nov 17, 2003 | 22.61 | 22.63 | 22.22 | 22.50 | 656,080 | -0.03(-0.12%) |
Nov 14, 2003 | 22.69 | 22.90 | 22.50 | 22.53 | 319,955 | -0.11(-0.47%) |
Nov 13, 2003 | 22.51 | 22.67 | 22.48 | 22.63 | 392,804 | +0.07(+0.32%) |
Nov 12, 2003 | 22.58 | 22.58 | 22.42 | 22.56 | 688,412 | +0.02(+0.10%) |
Nov 11, 2003 | 22.52 | 22.57 | 22.41 | 22.54 | 357,401 | +0.06(+0.25%) |
Nov 10, 2003 | 22.45 | 22.53 | 22.41 | 22.48 | 294,628 | +0.04(+0.20%) |
Nov 07, 2003 | 22.60 | 22.66 | 22.43 | 22.44 | 531,427 | -0.21(-0.93%) |
Nov 06, 2003 | 22.55 | 22.66 | 22.43 | 22.65 | 472,001 | +0.21(+0.94%) |
Nov 05, 2003 | 22.83 | 22.83 | 22.30 | 22.44 | 529,927 | -0.30(-1.32%) |
Nov 04, 2003 | 22.91 | 22.92 | 22.66 | 22.74 | 618,716 | -0.26(-1.13%) |
Nov 03, 2003 | 22.68 | 22.97 | 22.61 | 23.00 | 339,068 | +0.22(+0.98%) |
Oct 31, 2003 | 22.83 | 23.02 | 22.65 | 22.78 | 431,872 | +0.16(+0.69%) |
Oct 30, 2003 | 22.74 | 22.86 | 22.61 | 22.62 | 361,594 | -0.12(-0.51%) |
Oct 29, 2003 | 22.37 | 22.76 | 22.21 | 22.74 | 574,934 | +0.31(+1.36%) |
Oct 28, 2003 | 22.43 | 22.62 | 22.16 | 22.43 | 661,303 | +0.00(+0.00%) |
Oct 27, 2003 | 22.40 | 22.63 | 22.33 | 22.43 | 353,406 | +0.06(+0.27%) |
Oct 24, 2003 | 22.46 | 22.46 | 22.23 | 22.37 | 426,679 | -0.07(-0.32%) |
Oct 23, 2003 | 22.41 | 22.50 | 22.20 | 22.45 | 349,445 | +0.06(+0.27%) |
Oct 22, 2003 | 22.56 | 22.61 | 22.27 | 22.38 | 378,430 | -0.21(-0.93%) |
Oct 21, 2003 | 22.66 | 22.79 | 22.52 | 22.59 | 353,154 | -0.04(-0.18%) |
Oct 20, 2003 | 22.63 | 22.70 | 22.50 | 22.63 | 343,302 | -0.02(-0.07%) |
Oct 17, 2003 | 22.91 | 23.03 | 22.50 | 22.65 | 491,470 | -0.28(-1.21%) |
Oct 16, 2003 | 22.87 | 23.05 | 22.76 | 22.93 | 392,126 | +0.06(+0.27%) |
Oct 15, 2003 | 22.86 | 22.96 | 22.68 | 22.87 | 568,494 | -0.04(-0.17%) |
Oct 14, 2003 | 22.67 | 22.91 | 22.56 | 22.91 | 487,380 | +0.16(+0.71%) |
Oct 13, 2003 | 22.50 | 22.83 | 22.48 | 22.75 | 455,008 | +0.28(+1.24%) |
Oct 10, 2003 | 22.57 | 22.60 | 22.37 | 22.47 | 583,311 | -0.09(-0.42%) |
Oct 09, 2003 | 22.86 | 22.98 | 22.51 | 22.56 | 840,442 | -0.30(-1.31%) |
Oct 08, 2003 | 22.95 | 22.95 | 22.73 | 22.86 | 374,940 | -0.08(-0.34%) |
Oct 07, 2003 | 22.76 | 22.94 | 22.63 | 22.94 | 472,143 | +0.14(+0.61%) |
Oct 06, 2003 | 22.82 | 22.91 | 22.71 | 22.80 | 841,063 | -0.02(-0.07%) |
Oct 03, 2003 | 22.92 | 23.07 | 22.66 | 22.82 | 640,480 | +0.26(+1.16%) |
Oct 02, 2003 | 22.67 | 22.68 | 22.38 | 22.56 | 333,318 | -0.11(-0.47%) |
Oct 01, 2003 | 22.19 | 22.66 | 22.17 | 22.66 | 715,941 | +0.44(+2.00%) |
Sep 30, 2003 | 22.46 | 22.50 | 22.17 | 22.22 | 779,870 | -0.28(-1.26%) |
Sep 29, 2003 | 22.26 | 22.55 | 22.19 | 22.50 | 506,130 | +0.24(+1.10%) |
Sep 26, 2003 | 22.43 | 22.52 | 22.22 | 22.26 | 559,593 | -0.21(-0.94%) |
Sep 25, 2003 | 22.74 | 22.91 | 22.43 | 22.47 | 623,346 | -0.27(-1.20%) |
Sep 24, 2003 | 22.96 | 23.17 | 22.52 | 22.74 | 739,295 | -0.14(-0.61%) |
Sep 23, 2003 | 22.48 | 22.88 | 22.47 | 22.88 | 525,043 | +0.38(+1.68%) |
Sep 22, 2003 | 22.80 | 22.80 | 22.40 | 22.50 | 683,780 | -0.44(-1.94%) |
Sep 19, 2003 | 22.82 | 23.05 | 22.82 | 22.95 | 871,545 | -0.12(-0.53%) |
Sep 18, 2003 | 22.61 | 23.07 | 22.50 | 23.07 | 399,889 | +0.45(+1.99%) |
Sep 17, 2003 | 22.77 | 22.80 | 22.48 | 22.62 | 308,745 | -0.16(-0.71%) |
Sep 16, 2003 | 22.42 | 22.79 | 22.42 | 22.78 | 477,701 | +0.39(+1.74%) |
Sep 15, 2003 | 22.66 | 22.69 | 22.24 | 22.39 | 505,894 | -0.27(-1.20%) |
Sep 12, 2003 | 22.74 | 22.83 | 22.44 | 22.66 | 613,194 | -0.13(-0.56%) |
Sep 11, 2003 | 22.62 | 22.86 | 22.62 | 22.79 | 709,152 | +0.22(+0.98%) |
Sep 10, 2003 | 22.78 | 22.95 | 22.50 | 22.57 | 554,503 | -0.24(-1.05%) |
Sep 09, 2003 | 22.80 | 22.85 | 22.70 | 22.81 | 349,265 | -0.02(-0.10%) |
Sep 08, 2003 | 22.69 | 22.93 | 22.58 | 22.83 | 353,046 | +0.18(+0.78%) |
Sep 05, 2003 | 22.98 | 22.99 | 22.61 | 22.65 | 517,148 | -0.28(-1.24%) |
Sep 04, 2003 | 23.03 | 23.10 | 22.87 | 22.93 | 545,502 | -0.02(-0.10%) |
Sep 03, 2003 | 22.73 | 23.00 | 22.58 | 22.96 | 757,761 | +0.26(+1.13%) |