Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2003 | 21.70 | 21.93 | 21.67 | 21.87 | 374,432 | +0.17(+0.78%) |
Nov 26, 2003 | 21.33 | 21.79 | 21.33 | 21.70 | 1,150,007 | +0.52(+2.44%) |
Nov 25, 2003 | 21.21 | 21.38 | 21.21 | 21.19 | 974,459 | +0.17(+0.81%) |
Nov 24, 2003 | 20.69 | 21.02 | 20.69 | 21.02 | 893,038 | +0.32(+1.57%) |
Nov 21, 2003 | 20.90 | 20.82 | 20.67 | 20.69 | 401,530 | -0.21(-1.00%) |
Nov 20, 2003 | 20.73 | 20.90 | 20.68 | 20.90 | 1,017,114 | +0.08(+0.41%) |
Nov 19, 2003 | 20.86 | 20.99 | 20.69 | 20.82 | 958,901 | -0.11(-0.52%) |
Nov 18, 2003 | 20.69 | 20.89 | 20.69 | 20.93 | 764,553 | +0.19(+0.93%) |
Nov 17, 2003 | 20.56 | 20.89 | 20.49 | 20.73 | 424,608 | -0.15(-0.74%) |
Nov 14, 2003 | 20.83 | 21.03 | 20.75 | 20.89 | 876,053 | -0.05(-0.26%) |
Nov 13, 2003 | 20.81 | 20.97 | 20.71 | 20.94 | 689,744 | +0.16(+0.78%) |
Nov 12, 2003 | 20.48 | 20.78 | 20.47 | 20.78 | 523,013 | +0.36(+1.78%) |
Nov 11, 2003 | 20.57 | 20.62 | 20.39 | 20.42 | 406,456 | -0.15(-0.75%) |
Nov 10, 2003 | 20.52 | 20.62 | 20.33 | 20.57 | 453,649 | +0.19(+0.91%) |
Nov 07, 2003 | 20.32 | 20.60 | 20.28 | 20.39 | 451,575 | +0.09(+0.46%) |
Nov 06, 2003 | 20.31 | 20.31 | 20.14 | 20.29 | 572,929 | +0.07(+0.34%) |
Nov 05, 2003 | 20.58 | 20.58 | 20.10 | 20.22 | 420,329 | +0.02(+0.08%) |
Nov 04, 2003 | 20.58 | 20.58 | 20.22 | 20.21 | 632,568 | -0.23(-1.13%) |
Nov 03, 2003 | 20.40 | 20.63 | 20.31 | 20.44 | 694,350 | +0.04(+0.19%) |
Oct 31, 2003 | 20.05 | 20.51 | 20.10 | 20.40 | 972,773 | +0.35(+1.77%) |
Oct 30, 2003 | 20.44 | 20.44 | 20.23 | 20.05 | 1,084,533 | -0.24(-1.18%) |
Oct 29, 2003 | 19.90 | 20.32 | 19.90 | 20.29 | 772,073 | +0.42(+2.10%) |
Oct 28, 2003 | 19.32 | 19.87 | 19.28 | 19.87 | 1,213,665 | +0.32(+1.62%) |
Oct 27, 2003 | 19.87 | 19.95 | 19.49 | 19.55 | 652,016 | -0.29(-1.44%) |
Oct 24, 2003 | 19.75 | 19.92 | 19.64 | 19.84 | 1,040,322 | -0.03(-0.16%) |
Oct 23, 2003 | 19.82 | 19.90 | 19.54 | 19.87 | 864,385 | +0.05(+0.23%) |
Oct 22, 2003 | 19.73 | 20.05 | 19.68 | 19.82 | 1,168,806 | +0.04(+0.20%) |
Oct 21, 2003 | 19.76 | 20.16 | 19.58 | 19.78 | 1,662,129 | +0.02(+0.12%) |
Oct 20, 2003 | 19.64 | 19.78 | 19.32 | 19.76 | 878,257 | +0.05(+0.27%) |
Oct 17, 2003 | 20.00 | 20.25 | 19.69 | 19.71 | 496,694 | -0.29(-1.47%) |
Oct 16, 2003 | 19.62 | 20.05 | 19.62 | 20.00 | 468,559 | +0.37(+1.89%) |
Oct 15, 2003 | 20.25 | 20.25 | 19.55 | 19.63 | 530,922 | -0.49(-2.42%) |
Oct 14, 2003 | 20.19 | 20.32 | 19.98 | 20.12 | 966,031 | -0.21(-1.02%) |
Oct 13, 2003 | 20.62 | 20.44 | 20.30 | 20.32 | 652,794 | -0.29(-1.42%) |
Oct 10, 2003 | 20.35 | 20.59 | 20.30 | 20.62 | 402,048 | +0.32(+1.60%) |
Oct 09, 2003 | 20.39 | 20.52 | 20.15 | 20.29 | 745,365 | -0.09(-0.45%) |
Oct 08, 2003 | 20.64 | 20.72 | 20.42 | 20.39 | 940,231 | -0.25(-1.23%) |
Oct 07, 2003 | 20.63 | 20.71 | 20.25 | 20.64 | 808,764 | +0.01(+0.04%) |
Oct 06, 2003 | 20.67 | 20.72 | 20.48 | 20.63 | 600,415 | +0.08(+0.38%) |
Oct 03, 2003 | 20.24 | 20.65 | 20.12 | 20.56 | 1,200,182 | +0.39(+1.91%) |
Oct 02, 2003 | 19.90 | 20.21 | 19.90 | 20.17 | 717,231 | +0.30(+1.51%) |
Oct 01, 2003 | 19.51 | 19.91 | 19.51 | 19.87 | 684,688 | +0.23(+1.18%) |
Sep 30, 2003 | 19.54 | 19.90 | 19.35 | 19.64 | 725,399 | +0.10(+0.51%) |
Sep 29, 2003 | 19.23 | 19.56 | 19.23 | 19.54 | 768,572 | +0.19(+1.00%) |
Sep 26, 2003 | 19.48 | 19.46 | 19.21 | 19.34 | 921,302 | -0.13(-0.67%) |
Sep 25, 2003 | 19.75 | 19.75 | 19.41 | 19.48 | 525,347 | -0.19(-0.98%) |
Sep 24, 2003 | 19.67 | 19.77 | 19.67 | 19.67 | 757,034 | +0.31(+1.59%) |
Sep 23, 2003 | 19.15 | 19.35 | 19.04 | 19.36 | 454,038 | +0.13(+0.68%) |
Sep 22, 2003 | 19.28 | 19.36 | 19.13 | 19.23 | 643,329 | -0.10(-0.52%) |
Sep 19, 2003 | 18.93 | 19.33 | 18.93 | 19.33 | 1,006,872 | +0.40(+2.12%) |
Sep 18, 2003 | 18.51 | 19.00 | 18.40 | 18.93 | 1,482,303 | +0.42(+2.25%) |
Sep 17, 2003 | 18.77 | 19.05 | 18.28 | 18.51 | 1,506,159 | -0.26(-1.40%) |
Sep 16, 2003 | 18.78 | 18.87 | 18.66 | 18.77 | 440,684 | -0.01(-0.04%) |
Sep 15, 2003 | 18.89 | 19.01 | 18.77 | 18.78 | 465,837 | -0.10(-0.53%) |
Sep 12, 2003 | 19.18 | 19.20 | 18.72 | 18.88 | 803,578 | -0.22(-1.17%) |
Sep 11, 2003 | 19.28 | 19.37 | 18.96 | 19.11 | 851,679 | -0.27(-1.39%) |
Sep 10, 2003 | 19.28 | 19.44 | 19.19 | 19.38 | 948,140 | +0.05(+0.28%) |
Sep 09, 2003 | 19.43 | 19.43 | 19.24 | 19.32 | 755,607 | -0.08(-0.40%) |
Sep 08, 2003 | 19.32 | 19.44 | 19.26 | 19.40 | 533,255 | +0.19(+1.00%) |
Sep 05, 2003 | 19.17 | 19.30 | 19.09 | 19.21 | 432,905 | -0.08(-0.40%) |
Sep 04, 2003 | 19.10 | 19.38 | 19.10 | 19.28 | 874,627 | -0.01(-0.04%) |
Sep 03, 2003 | 19.42 | 19.42 | 19.24 | 19.29 | 510,696 | -0.05(-0.28%) |