Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2003 | 22.90 | 23.38 | 22.90 | 23.38 | 114,000 | +0.24(+1.04%) |
Nov 26, 2003 | 22.90 | 23.20 | 22.73 | 23.14 | 333,700 | +0.35(+1.54%) |
Nov 25, 2003 | 22.72 | 23.04 | 22.43 | 22.79 | 323,100 | +0.15(+0.66%) |
Nov 24, 2003 | 22.25 | 22.83 | 22.25 | 22.64 | 418,700 | +0.57(+2.58%) |
Nov 21, 2003 | 21.80 | 22.13 | 21.70 | 22.07 | 216,400 | +0.30(+1.38%) |
Nov 20, 2003 | 21.82 | 22.43 | 21.80 | 21.77 | 270,200 | -0.35(-1.58%) |
Nov 19, 2003 | 22.00 | 22.18 | 21.80 | 22.12 | 236,000 | +0.12(+0.55%) |
Nov 18, 2003 | 22.30 | 22.38 | 22.16 | 22.00 | 481,500 | -0.15(-0.68%) |
Nov 17, 2003 | 22.07 | 22.19 | 21.86 | 22.15 | 384,600 | -0.52(-2.29%) |
Nov 14, 2003 | 23.14 | 23.20 | 22.51 | 22.67 | 452,100 | -0.46(-1.99%) |
Nov 13, 2003 | 23.25 | 23.35 | 22.83 | 23.13 | 459,900 | -0.06(-0.26%) |
Nov 12, 2003 | 22.65 | 23.20 | 22.65 | 23.19 | 361,000 | +0.52(+2.29%) |
Nov 11, 2003 | 22.55 | 22.90 | 22.55 | 22.67 | 393,400 | +0.12(+0.53%) |
Nov 10, 2003 | 23.20 | 23.20 | 22.54 | 22.55 | 325,200 | -0.87(-3.71%) |
Nov 07, 2003 | 23.43 | 23.88 | 23.28 | 23.42 | 555,500 | +0.21(+0.90%) |
Nov 06, 2003 | 22.96 | 23.25 | 22.81 | 23.21 | 502,500 | +0.34(+1.49%) |
Nov 05, 2003 | 22.40 | 22.94 | 22.34 | 22.87 | 533,300 | +0.47(+2.10%) |
Nov 04, 2003 | 17.85 | 22.67 | 17.85 | 22.40 | 501,679 | +0.16(+0.72%) |
Nov 03, 2003 | 21.83 | 22.34 | 21.74 | 22.24 | 452,452 | +0.85(+3.97%) |
Oct 31, 2003 | 21.37 | 21.56 | 21.25 | 21.39 | 404,200 | +0.11(+0.52%) |
Oct 30, 2003 | 21.08 | 21.41 | 21.08 | 21.28 | 305,100 | +0.25(+1.19%) |
Oct 29, 2003 | 21.17 | 21.28 | 20.84 | 21.03 | 574,200 | -0.11(-0.52%) |
Oct 28, 2003 | 19.75 | 21.01 | 19.75 | 21.14 | 935,000 | +1.31(+6.61%) |
Oct 27, 2003 | 19.59 | 20.10 | 19.59 | 19.83 | 538,500 | +0.39(+2.01%) |
Oct 24, 2003 | 19.57 | 19.57 | 19.20 | 19.44 | 547,200 | -0.13(-0.66%) |
Oct 23, 2003 | 19.62 | 19.84 | 19.30 | 19.57 | 514,600 | -0.05(-0.25%) |
Oct 22, 2003 | 19.90 | 19.90 | 19.59 | 19.62 | 551,100 | -0.50(-2.49%) |
Oct 21, 2003 | 20.40 | 20.70 | 20.04 | 20.12 | 320,200 | -0.11(-0.54%) |
Oct 20, 2003 | 19.96 | 20.27 | 19.93 | 20.23 | 542,700 | +0.31(+1.56%) |
Oct 17, 2003 | 20.46 | 20.46 | 19.77 | 19.92 | 320,500 | -0.47(-2.31%) |
Oct 16, 2003 | 20.52 | 20.69 | 20.32 | 20.39 | 279,900 | -0.02(-0.10%) |
Oct 15, 2003 | 20.55 | 20.65 | 20.29 | 20.41 | 477,300 | +0.06(+0.29%) |
Oct 14, 2003 | 20.00 | 20.39 | 19.90 | 20.35 | 346,500 | +0.28(+1.40%) |
Oct 13, 2003 | 20.04 | 20.18 | 19.95 | 20.07 | 468,100 | +0.23(+1.16%) |
Oct 10, 2003 | 19.99 | 19.99 | 19.76 | 19.84 | 308,400 | -0.16(-0.80%) |
Oct 09, 2003 | 19.80 | 20.73 | 19.80 | 20.00 | 760,900 | +0.45(+2.30%) |
Oct 08, 2003 | 19.62 | 19.72 | 19.50 | 19.55 | 739,700 | +0.04(+0.21%) |
Oct 07, 2003 | 19.30 | 19.55 | 19.16 | 19.51 | 592,400 | +0.11(+0.57%) |
Oct 06, 2003 | 19.11 | 19.46 | 19.11 | 19.40 | 419,300 | +0.00(+0.00%) |
Oct 03, 2003 | 19.33 | 19.64 | 19.33 | 19.40 | 315,000 | +0.41(+2.16%) |
Oct 02, 2003 | 18.78 | 19.10 | 18.78 | 18.99 | 677,700 | +0.28(+1.50%) |
Oct 01, 2003 | 18.30 | 18.73 | 18.30 | 18.71 | 385,700 | +0.32(+1.74%) |
Sep 30, 2003 | 18.97 | 18.97 | 18.25 | 18.39 | 531,900 | -0.58(-3.06%) |
Sep 29, 2003 | 18.36 | 19.03 | 18.36 | 18.97 | 811,800 | +0.76(+4.17%) |
Sep 26, 2003 | 18.74 | 18.90 | 18.15 | 18.21 | 522,300 | -0.33(-1.78%) |
Sep 25, 2003 | 18.95 | 18.95 | 18.52 | 18.54 | 764,100 | -0.35(-1.85%) |
Sep 24, 2003 | 19.80 | 19.89 | 18.89 | 18.89 | 425,500 | -1.06(-5.31%) |
Sep 23, 2003 | 19.75 | 19.98 | 19.72 | 19.95 | 265,200 | +0.27(+1.37%) |
Sep 22, 2003 | 19.76 | 19.76 | 19.45 | 19.68 | 427,100 | -0.34(-1.70%) |
Sep 19, 2003 | 20.07 | 20.07 | 19.96 | 20.02 | 406,200 | -0.04(-0.20%) |
Sep 18, 2003 | 19.80 | 20.02 | 19.56 | 20.06 | 433,800 | +0.26(+1.31%) |
Sep 17, 2003 | 20.24 | 20.24 | 19.84 | 19.80 | 394,700 | -0.32(-1.59%) |
Sep 16, 2003 | 19.94 | 20.25 | 19.79 | 20.12 | 547,100 | +0.18(+0.90%) |
Sep 15, 2003 | 20.04 | 20.25 | 19.74 | 19.94 | 502,700 | -0.02(-0.10%) |
Sep 12, 2003 | 19.75 | 20.05 | 19.51 | 19.96 | 670,900 | +0.19(+0.96%) |
Sep 11, 2003 | 19.50 | 19.95 | 19.31 | 19.77 | 528,800 | +0.21(+1.07%) |
Sep 10, 2003 | 20.45 | 20.45 | 19.35 | 19.56 | 924,600 | -1.04(-5.05%) |
Sep 09, 2003 | 21.33 | 21.33 | 20.44 | 20.60 | 672,400 | -0.73(-3.42%) |
Sep 08, 2003 | 21.05 | 21.49 | 21.00 | 21.33 | 473,600 | +0.51(+2.45%) |
Sep 05, 2003 | 20.45 | 21.13 | 20.25 | 20.82 | 700,800 | +0.22(+1.07%) |
Sep 04, 2003 | 20.55 | 20.63 | 20.22 | 20.60 | 808,000 | +0.16(+0.78%) |
Sep 03, 2003 | 20.93 | 20.98 | 20.44 | 20.44 | 986,200 | -0.48(-2.29%) |