Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2003 | 22.67 | 22.79 | 22.40 | 22.42 | 140,339 | -0.19(-0.85%) |
Nov 26, 2003 | 22.85 | 22.93 | 22.60 | 22.61 | 286,845 | -0.17(-0.74%) |
Nov 25, 2003 | 22.60 | 22.77 | 22.51 | 22.77 | 137,672 | +0.14(+0.64%) |
Nov 24, 2003 | 22.53 | 22.73 | 22.38 | 22.63 | 207,008 | +0.13(+0.59%) |
Nov 21, 2003 | 22.48 | 22.56 | 22.15 | 22.50 | 219,009 | +0.08(+0.37%) |
Nov 20, 2003 | 22.35 | 22.42 | 22.29 | 22.42 | 300,179 | +0.07(+0.30%) |
Nov 19, 2003 | 22.39 | 22.54 | 22.31 | 22.35 | 256,344 | -0.02(-0.08%) |
Nov 18, 2003 | 22.46 | 22.53 | 22.31 | 22.37 | 199,675 | +0.08(+0.38%) |
Nov 17, 2003 | 22.21 | 22.43 | 22.21 | 22.28 | 256,677 | +0.01(+0.05%) |
Nov 14, 2003 | 22.59 | 22.89 | 22.27 | 22.27 | 185,841 | -0.30(-1.33%) |
Nov 13, 2003 | 22.32 | 22.57 | 22.20 | 22.57 | 164,840 | +0.28(+1.27%) |
Nov 12, 2003 | 21.99 | 22.38 | 21.99 | 22.29 | 178,007 | +0.36(+1.64%) |
Nov 11, 2003 | 22.14 | 22.14 | 21.88 | 21.93 | 164,173 | -0.17(-0.76%) |
Nov 10, 2003 | 22.26 | 22.26 | 22.04 | 22.10 | 186,007 | -0.16(-0.73%) |
Nov 07, 2003 | 22.32 | 22.32 | 22.20 | 22.26 | 269,011 | +0.06(+0.27%) |
Nov 06, 2003 | 22.32 | 22.34 | 22.08 | 22.20 | 206,008 | -0.07(-0.32%) |
Nov 05, 2003 | 22.23 | 22.31 | 22.12 | 22.27 | 187,341 | +0.04(+0.19%) |
Nov 04, 2003 | 22.23 | 22.31 | 22.18 | 22.23 | 236,843 | -0.08(-0.38%) |
Nov 03, 2003 | 21.81 | 22.31 | 21.81 | 22.31 | 187,174 | +0.62(+2.88%) |
Oct 31, 2003 | 21.96 | 22.20 | 21.69 | 21.69 | 229,842 | -0.22(-0.99%) |
Oct 30, 2003 | 22.14 | 22.14 | 21.76 | 21.91 | 231,509 | -0.17(-0.79%) |
Oct 29, 2003 | 21.93 | 22.24 | 21.93 | 22.08 | 367,015 | +0.15(+0.68%) |
Oct 28, 2003 | 21.87 | 21.93 | 21.50 | 21.93 | 301,179 | +0.12(+0.55%) |
Oct 27, 2003 | 21.74 | 22.00 | 21.61 | 21.81 | 357,181 | +0.14(+0.64%) |
Oct 24, 2003 | 21.81 | 21.90 | 21.56 | 21.67 | 323,346 | -0.09(-0.41%) |
Oct 23, 2003 | 22.27 | 22.38 | 21.74 | 21.76 | 481,353 | -0.65(-2.92%) |
Oct 22, 2003 | 22.97 | 23.01 | 22.29 | 22.42 | 556,690 | -0.56(-2.45%) |
Oct 21, 2003 | 23.24 | 23.24 | 22.87 | 22.98 | 263,344 | -0.27(-1.16%) |
Oct 20, 2003 | 23.14 | 23.25 | 23.00 | 23.25 | 294,512 | +0.15(+0.65%) |
Oct 17, 2003 | 23.06 | 23.21 | 23.01 | 23.10 | 708,863 | -0.04(-0.16%) |
Oct 16, 2003 | 23.04 | 23.15 | 22.88 | 23.14 | 420,851 | +0.10(+0.42%) |
Oct 15, 2003 | 23.07 | 23.08 | 22.80 | 23.04 | 362,348 | +0.27(+1.19%) |
Oct 14, 2003 | 22.69 | 22.89 | 22.69 | 22.77 | 92,337 | +0.09(+0.40%) |
Oct 13, 2003 | 22.74 | 22.88 | 22.68 | 22.68 | 119,171 | -0.06(-0.26%) |
Oct 10, 2003 | 22.80 | 22.80 | 22.52 | 22.74 | 153,006 | -0.12(-0.52%) |
Oct 09, 2003 | 22.77 | 23.10 | 22.71 | 22.86 | 155,673 | +0.12(+0.53%) |
Oct 08, 2003 | 22.80 | 22.85 | 22.65 | 22.74 | 184,674 | -0.15(-0.66%) |
Oct 07, 2003 | 22.92 | 22.97 | 22.66 | 22.89 | 321,180 | -0.03(-0.13%) |
Oct 06, 2003 | 22.49 | 22.92 | 22.49 | 22.92 | 239,510 | +0.42(+1.87%) |
Oct 03, 2003 | 22.52 | 22.82 | 22.45 | 22.50 | 236,509 | +0.16(+0.73%) |
Oct 02, 2003 | 22.23 | 22.42 | 22.21 | 22.34 | 248,843 | +0.02(+0.08%) |
Oct 01, 2003 | 21.65 | 22.32 | 21.65 | 22.32 | 317,013 | +0.65(+3.02%) |
Sep 30, 2003 | 21.42 | 21.96 | 21.22 | 21.67 | 283,678 | +0.19(+0.87%) |
Sep 29, 2003 | 21.43 | 21.58 | 21.37 | 21.48 | 287,845 | +0.02(+0.08%) |
Sep 26, 2003 | 21.53 | 21.53 | 21.53 | 21.46 | 292,845 | -0.20(-0.91%) |
Sep 25, 2003 | 21.65 | 21.79 | 21.52 | 21.66 | 305,012 | +0.15(+0.70%) |
Sep 24, 2003 | 21.72 | 21.78 | 21.51 | 21.51 | 88,337 | -0.24(-1.10%) |
Sep 23, 2003 | 21.58 | 21.84 | 21.49 | 21.75 | 251,343 | +0.08(+0.39%) |
Sep 22, 2003 | 21.51 | 21.67 | 21.34 | 21.67 | 164,340 | +0.13(+0.61%) |
Sep 19, 2003 | 21.55 | 21.73 | 21.53 | 21.53 | 232,009 | -0.11(-0.50%) |
Sep 18, 2003 | 21.45 | 21.73 | 21.44 | 21.64 | 122,838 | +0.17(+0.81%) |
Sep 17, 2003 | 21.55 | 21.62 | 21.44 | 21.47 | 148,672 | -0.09(-0.42%) |
Sep 16, 2003 | 21.68 | 21.68 | 21.52 | 21.56 | 316,513 | +0.00(+0.00%) |
Sep 15, 2003 | 21.78 | 21.79 | 21.55 | 21.56 | 166,006 | -0.16(-0.72%) |
Sep 12, 2003 | 21.85 | 21.85 | 21.60 | 21.71 | 263,844 | -0.16(-0.71%) |
Sep 11, 2003 | 21.83 | 22.10 | 21.83 | 21.87 | 191,841 | +0.03(+0.14%) |
Sep 10, 2003 | 22.13 | 22.20 | 21.80 | 21.84 | 202,341 | -0.33(-1.49%) |
Sep 09, 2003 | 22.05 | 22.26 | 21.88 | 22.17 | 335,347 | +0.11(+0.52%) |
Sep 08, 2003 | 21.78 | 22.09 | 21.72 | 22.06 | 239,843 | +0.31(+1.41%) |
Sep 05, 2003 | 21.82 | 21.82 | 21.58 | 21.75 | 250,343 | -0.07(-0.33%) |
Sep 04, 2003 | 21.96 | 22.06 | 21.78 | 21.82 | 337,680 | -0.17(-0.76%) |
Sep 03, 2003 | 21.78 | 22.01 | 21.66 | 21.99 | 208,842 | +0.22(+0.99%) |