Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2003 | 22.34 | 22.42 | 22.18 | 22.29 | 1,210,817 | -0.21(-0.93%) |
Nov 26, 2003 | 22.29 | 22.45 | 22.26 | 22.50 | 1,364,588 | -0.09(-0.41%) |
Nov 25, 2003 | 22.88 | 22.89 | 22.52 | 22.59 | 2,389,316 | -0.44(-1.90%) |
Nov 24, 2003 | 22.90 | 23.06 | 22.83 | 23.03 | 1,498,185 | +0.15(+0.66%) |
Nov 21, 2003 | 22.32 | 22.94 | 22.73 | 22.88 | 3,134,292 | +0.55(+2.48%) |
Nov 20, 2003 | 22.22 | 22.56 | 22.22 | 22.32 | 2,013,225 | -0.18(-0.82%) |
Nov 19, 2003 | 22.51 | 22.58 | 22.43 | 22.51 | 3,408,691 | -0.25(-1.11%) |
Nov 18, 2003 | 22.80 | 22.95 | 22.75 | 22.76 | 2,057,072 | -0.04(-0.19%) |
Nov 17, 2003 | 22.83 | 22.85 | 22.72 | 22.80 | 2,367,701 | -0.06(-0.28%) |
Nov 14, 2003 | 22.98 | 23.01 | 22.88 | 22.87 | 3,146,437 | +0.15(+0.66%) |
Nov 13, 2003 | 21.95 | 22.83 | 21.95 | 22.72 | 2,995,754 | +0.77(+3.50%) |
Nov 12, 2003 | 21.86 | 22.02 | 21.86 | 21.95 | 2,655,687 | +0.59(+2.78%) |
Nov 11, 2003 | 21.20 | 21.51 | 21.20 | 21.36 | 1,417,080 | +0.20(+0.96%) |
Nov 10, 2003 | 21.18 | 21.37 | 21.12 | 21.15 | 1,405,346 | -0.02(-0.11%) |
Nov 07, 2003 | 21.22 | 21.48 | 21.20 | 21.18 | 1,867,071 | +0.10(+0.46%) |
Nov 06, 2003 | 21.08 | 21.10 | 20.89 | 21.08 | 2,052,337 | +0.06(+0.28%) |
Nov 05, 2003 | 20.91 | 20.95 | 20.90 | 21.02 | 1,377,968 | +0.19(+0.93%) |
Nov 04, 2003 | 20.91 | 20.95 | 20.76 | 20.83 | 1,096,220 | -0.26(-1.22%) |
Nov 03, 2003 | 21.03 | 21.29 | 21.02 | 21.08 | 1,509,579 | +0.06(+0.28%) |
Oct 31, 2003 | 20.79 | 21.08 | 20.77 | 21.02 | 1,398,347 | -0.06(-0.30%) |
Oct 30, 2003 | 21.28 | 21.32 | 21.06 | 21.09 | 969,971 | +0.08(+0.37%) |
Oct 29, 2003 | 21.34 | 21.34 | 20.86 | 21.01 | 1,277,101 | -0.33(-1.53%) |
Oct 28, 2003 | 21.05 | 21.43 | 20.98 | 21.34 | 1,837,428 | +0.21(+1.01%) |
Oct 27, 2003 | 21.18 | 21.33 | 21.11 | 21.12 | 1,377,762 | +0.26(+1.23%) |
Oct 24, 2003 | 21.02 | 21.02 | 20.77 | 20.86 | 994,055 | -0.16(-0.74%) |
Oct 23, 2003 | 20.74 | 21.11 | 20.72 | 21.02 | 2,878,418 | +0.17(+0.82%) |
Oct 22, 2003 | 20.94 | 20.98 | 20.67 | 20.85 | 2,459,717 | -0.49(-2.28%) |
Oct 21, 2003 | 21.20 | 21.37 | 21.13 | 21.34 | 1,681,393 | +0.19(+0.90%) |
Oct 20, 2003 | 21.11 | 21.13 | 21.05 | 21.15 | 898,129 | +0.08(+0.39%) |
Oct 17, 2003 | 21.08 | 21.19 | 21.00 | 21.06 | 1,594,112 | +0.00(+0.02%) |
Oct 16, 2003 | 20.91 | 21.11 | 20.91 | 21.06 | 1,363,353 | -0.13(-0.62%) |
Oct 15, 2003 | 21.27 | 21.34 | 21.14 | 21.19 | 2,735,969 | -0.13(-0.59%) |
Oct 14, 2003 | 21.14 | 21.37 | 21.10 | 21.32 | 1,565,293 | +0.15(+0.71%) |
Oct 13, 2003 | 21.06 | 21.23 | 21.08 | 21.17 | 1,051,900 | +0.11(+0.51%) |
Oct 10, 2003 | 21.03 | 21.16 | 20.99 | 21.06 | 1,202,377 | -0.05(-0.25%) |
Oct 09, 2003 | 21.08 | 21.28 | 21.08 | 21.11 | 1,157,090 | +0.25(+1.21%) |
Oct 08, 2003 | 21.08 | 21.08 | 20.77 | 20.86 | 962,766 | -0.09(-0.42%) |
Oct 07, 2003 | 20.88 | 20.97 | 20.65 | 20.95 | 1,731,621 | -0.14(-0.65%) |
Oct 06, 2003 | 21.22 | 21.22 | 20.99 | 21.08 | 1,430,460 | +0.19(+0.91%) |
Oct 03, 2003 | 21.25 | 21.32 | 20.93 | 20.89 | 2,720,119 | +0.00(+0.00%) |
Oct 02, 2003 | 20.80 | 21.01 | 20.79 | 20.89 | 1,986,671 | +0.12(+0.56%) |
Oct 01, 2003 | 20.47 | 20.82 | 20.45 | 20.78 | 2,198,080 | +0.18(+0.87%) |
Sep 30, 2003 | 20.73 | 20.73 | 20.40 | 20.60 | 1,765,792 | -0.30(-1.42%) |
Sep 29, 2003 | 20.80 | 20.89 | 20.72 | 20.89 | 1,072,897 | +0.10(+0.47%) |
Sep 26, 2003 | 20.67 | 20.90 | 20.62 | 20.80 | 2,253,248 | +0.21(+1.01%) |
Sep 25, 2003 | 20.81 | 20.85 | 20.58 | 20.59 | 1,527,828 | +0.07(+0.33%) |
Sep 24, 2003 | 20.82 | 20.84 | 20.46 | 20.52 | 1,807,580 | -0.32(-1.54%) |
Sep 23, 2003 | 20.46 | 20.96 | 20.80 | 20.84 | 2,167,614 | +0.38(+1.88%) |
Sep 22, 2003 | 20.22 | 20.69 | 20.16 | 20.46 | 2,449,630 | +0.11(+0.53%) |
Sep 19, 2003 | 20.51 | 20.57 | 20.27 | 20.35 | 1,783,907 | -0.34(-1.64%) |
Sep 18, 2003 | 20.65 | 20.76 | 20.60 | 20.69 | 2,110,387 | +0.19(+0.92%) |
Sep 17, 2003 | 20.35 | 20.50 | 20.33 | 20.50 | 1,706,919 | +0.29(+1.44%) |
Sep 16, 2003 | 20.02 | 20.25 | 20.02 | 20.21 | 1,269,279 | +0.19(+0.97%) |
Sep 15, 2003 | 20.14 | 20.15 | 19.94 | 20.01 | 1,298,715 | -0.16(-0.77%) |
Sep 12, 2003 | 20.11 | 20.24 | 20.00 | 20.17 | 1,320,330 | +0.01(+0.05%) |
Sep 11, 2003 | 20.21 | 20.26 | 20.10 | 20.16 | 2,354,115 | -0.11(-0.53%) |
Sep 10, 2003 | 20.23 | 20.45 | 20.15 | 20.27 | 2,715,178 | +0.58(+2.94%) |
Sep 09, 2003 | 19.63 | 19.91 | 19.63 | 19.69 | 2,577,258 | -0.24(-1.22%) |
Sep 08, 2003 | 19.65 | 20.01 | 19.60 | 19.93 | 2,883,359 | +0.19(+0.96%) |
Sep 05, 2003 | 19.55 | 20.06 | 19.44 | 19.74 | 4,048,683 | +0.21(+1.07%) |
Sep 04, 2003 | 19.52 | 19.78 | 19.49 | 19.53 | 1,948,588 | +0.32(+1.67%) |
Sep 03, 2003 | 19.13 | 19.38 | 19.09 | 19.21 | 1,591,642 | +0.07(+0.38%) |