Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2003 | 22.52 | 22.61 | 22.36 | 22.47 | 1,200,850 | -0.21(-0.93%) |
Nov 26, 2003 | 22.47 | 22.63 | 22.44 | 22.68 | 1,353,355 | -0.09(-0.41%) |
Nov 25, 2003 | 23.07 | 23.08 | 22.71 | 22.78 | 2,369,648 | -0.44(-1.90%) |
Nov 24, 2003 | 23.09 | 23.25 | 23.02 | 23.22 | 1,485,853 | +0.15(+0.66%) |
Nov 21, 2003 | 22.51 | 23.13 | 22.92 | 23.07 | 3,108,491 | +0.56(+2.48%) |
Nov 20, 2003 | 22.40 | 22.75 | 22.40 | 22.51 | 1,996,653 | -0.19(-0.82%) |
Nov 19, 2003 | 22.69 | 22.77 | 22.62 | 22.69 | 3,380,632 | -0.25(-1.11%) |
Nov 18, 2003 | 22.99 | 23.14 | 22.94 | 22.95 | 2,040,139 | -0.04(-0.19%) |
Nov 17, 2003 | 23.02 | 23.04 | 22.91 | 22.99 | 2,348,211 | -0.06(-0.28%) |
Nov 14, 2003 | 23.17 | 23.20 | 23.07 | 23.06 | 3,120,537 | +0.15(+0.66%) |
Nov 13, 2003 | 22.13 | 23.02 | 22.13 | 22.90 | 2,971,094 | +0.77(+3.50%) |
Nov 12, 2003 | 22.04 | 22.20 | 22.04 | 22.13 | 2,633,827 | +0.60(+2.77%) |
Nov 11, 2003 | 21.38 | 21.69 | 21.38 | 21.53 | 1,405,415 | +0.21(+0.96%) |
Nov 10, 2003 | 21.35 | 21.55 | 21.30 | 21.33 | 1,393,778 | -0.02(-0.11%) |
Nov 07, 2003 | 21.40 | 21.66 | 21.38 | 21.35 | 1,851,702 | +0.10(+0.46%) |
Nov 06, 2003 | 21.25 | 21.27 | 21.06 | 21.25 | 2,035,443 | +0.06(+0.28%) |
Nov 05, 2003 | 21.09 | 21.12 | 21.07 | 21.19 | 1,366,625 | +0.20(+0.93%) |
Nov 04, 2003 | 21.09 | 21.12 | 20.93 | 21.00 | 1,087,196 | -0.26(-1.22%) |
Nov 03, 2003 | 21.20 | 21.46 | 21.19 | 21.26 | 1,497,153 | +0.06(+0.28%) |
Oct 31, 2003 | 20.96 | 21.26 | 20.94 | 21.20 | 1,386,837 | -0.06(-0.30%) |
Oct 30, 2003 | 21.46 | 21.50 | 21.24 | 21.26 | 961,986 | +0.08(+0.37%) |
Oct 29, 2003 | 21.52 | 21.52 | 21.04 | 21.18 | 1,266,588 | -0.33(-1.53%) |
Oct 28, 2003 | 21.22 | 21.61 | 21.15 | 21.51 | 1,822,303 | +0.22(+1.01%) |
Oct 27, 2003 | 21.36 | 21.50 | 21.28 | 21.30 | 1,366,421 | +0.26(+1.23%) |
Oct 24, 2003 | 21.19 | 21.19 | 20.94 | 21.04 | 985,873 | -0.16(-0.74%) |
Oct 23, 2003 | 20.91 | 21.28 | 20.89 | 21.19 | 2,854,724 | +0.17(+0.82%) |
Oct 22, 2003 | 21.11 | 21.15 | 20.84 | 21.02 | 2,439,469 | -0.49(-2.28%) |
Oct 21, 2003 | 21.38 | 21.55 | 21.31 | 21.51 | 1,667,552 | +0.19(+0.90%) |
Oct 20, 2003 | 21.28 | 21.30 | 21.22 | 21.32 | 890,736 | +0.08(+0.39%) |
Oct 17, 2003 | 21.26 | 21.37 | 21.17 | 21.24 | 1,580,990 | +0.00(+0.02%) |
Oct 16, 2003 | 21.09 | 21.28 | 21.08 | 21.23 | 1,352,130 | -0.13(-0.62%) |
Oct 15, 2003 | 21.45 | 21.51 | 21.32 | 21.37 | 2,713,448 | -0.13(-0.59%) |
Oct 14, 2003 | 21.32 | 21.55 | 21.27 | 21.49 | 1,552,408 | +0.15(+0.71%) |
Oct 13, 2003 | 21.23 | 21.41 | 21.25 | 21.34 | 1,043,241 | +0.11(+0.51%) |
Oct 10, 2003 | 21.20 | 21.34 | 21.16 | 21.23 | 1,192,480 | -0.05(-0.25%) |
Oct 09, 2003 | 21.25 | 21.45 | 21.25 | 21.29 | 1,147,565 | +0.25(+1.21%) |
Oct 08, 2003 | 21.25 | 21.25 | 20.94 | 21.03 | 954,841 | -0.09(-0.42%) |
Oct 07, 2003 | 21.06 | 21.14 | 20.82 | 21.12 | 1,717,367 | -0.14(-0.65%) |
Oct 06, 2003 | 21.40 | 21.40 | 21.16 | 21.26 | 1,418,685 | +0.19(+0.91%) |
Oct 03, 2003 | 21.42 | 21.49 | 21.11 | 21.07 | 2,697,728 | +0.00(+0.00%) |
Oct 02, 2003 | 20.97 | 21.18 | 20.96 | 21.07 | 1,970,317 | +0.12(+0.56%) |
Oct 01, 2003 | 20.64 | 20.99 | 20.62 | 20.95 | 2,179,986 | +0.18(+0.87%) |
Sep 30, 2003 | 20.91 | 20.91 | 20.57 | 20.77 | 1,751,257 | -0.30(-1.42%) |
Sep 29, 2003 | 20.97 | 21.07 | 20.89 | 21.07 | 1,064,065 | +0.10(+0.47%) |
Sep 26, 2003 | 20.84 | 21.08 | 20.79 | 20.97 | 2,234,700 | +0.21(+1.01%) |
Sep 25, 2003 | 20.98 | 21.03 | 20.75 | 20.76 | 1,515,251 | +0.07(+0.33%) |
Sep 24, 2003 | 20.99 | 21.01 | 20.63 | 20.69 | 1,792,701 | -0.32(-1.54%) |
Sep 23, 2003 | 20.63 | 21.14 | 20.97 | 21.01 | 2,149,771 | +0.39(+1.88%) |
Sep 22, 2003 | 20.39 | 20.87 | 20.33 | 20.63 | 2,429,466 | +0.11(+0.53%) |
Sep 19, 2003 | 20.68 | 20.74 | 20.44 | 20.52 | 1,769,223 | -0.34(-1.64%) |
Sep 18, 2003 | 20.82 | 20.93 | 20.77 | 20.86 | 2,093,015 | +0.19(+0.92%) |
Sep 17, 2003 | 20.52 | 20.67 | 20.49 | 20.67 | 1,692,868 | +0.29(+1.44%) |
Sep 16, 2003 | 20.19 | 20.42 | 20.19 | 20.38 | 1,258,830 | +0.20(+0.97%) |
Sep 15, 2003 | 20.30 | 20.32 | 20.11 | 20.18 | 1,288,025 | -0.16(-0.77%) |
Sep 12, 2003 | 20.27 | 20.41 | 20.17 | 20.34 | 1,309,461 | +0.01(+0.05%) |
Sep 11, 2003 | 20.38 | 20.43 | 20.26 | 20.33 | 2,334,737 | -0.11(-0.53%) |
Sep 10, 2003 | 20.40 | 20.62 | 20.31 | 20.44 | 2,692,828 | +0.58(+2.94%) |
Sep 09, 2003 | 19.79 | 20.07 | 19.79 | 19.85 | 2,556,043 | -0.24(-1.22%) |
Sep 08, 2003 | 19.81 | 20.18 | 19.76 | 20.10 | 2,859,624 | +0.19(+0.96%) |
Sep 05, 2003 | 19.71 | 20.23 | 19.60 | 19.91 | 4,015,356 | +0.21(+1.07%) |
Sep 04, 2003 | 19.69 | 19.94 | 19.65 | 19.70 | 1,932,548 | +0.32(+1.67%) |
Sep 03, 2003 | 19.29 | 19.54 | 19.25 | 19.37 | 1,578,540 | +0.07(+0.38%) |