Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2003 | 20.92 | 20.96 | 20.85 | 20.85 | 10,985 | -0.14(-0.65%) |
Nov 26, 2003 | 20.69 | 20.99 | 20.65 | 20.99 | 17,179 | +0.37(+1.78%) |
Nov 25, 2003 | 19.90 | 20.62 | 19.87 | 20.62 | 20,334 | +0.77(+3.88%) |
Nov 24, 2003 | 19.72 | 19.85 | 19.72 | 19.85 | 34,709 | +0.13(+0.65%) |
Nov 21, 2003 | 19.72 | 19.76 | 19.68 | 19.72 | 30,151 | +0.03(+0.13%) |
Nov 20, 2003 | 19.81 | 20.04 | 19.70 | 19.70 | 49,318 | -0.21(-1.07%) |
Nov 19, 2003 | 19.91 | 20.07 | 19.89 | 19.91 | 39,851 | +0.09(+0.43%) |
Nov 18, 2003 | 19.72 | 19.98 | 19.72 | 19.83 | 15,075 | +0.10(+0.52%) |
Nov 17, 2003 | 19.69 | 19.90 | 19.68 | 19.72 | 58,433 | -0.30(-1.50%) |
Nov 14, 2003 | 20.26 | 20.26 | 19.98 | 20.02 | 19,750 | -0.25(-1.22%) |
Nov 13, 2003 | 20.11 | 20.61 | 20.05 | 20.27 | 19,750 | -0.01(-0.04%) |
Nov 12, 2003 | 20.15 | 20.43 | 20.15 | 20.28 | 36,930 | +0.20(+0.98%) |
Nov 11, 2003 | 19.72 | 20.41 | 19.72 | 20.08 | 50,837 | +0.36(+1.82%) |
Nov 10, 2003 | 20.27 | 20.27 | 19.39 | 19.72 | 46,747 | -0.62(-3.07%) |
Nov 07, 2003 | 20.36 | 20.36 | 20.23 | 20.35 | 15,075 | -0.01(-0.04%) |
Nov 06, 2003 | 20.36 | 20.36 | 20.36 | 20.36 | 15,777 | +0.00(+0.00%) |
Nov 05, 2003 | 20.14 | 20.36 | 20.28 | 20.36 | 31,320 | +0.04(+0.21%) |
Nov 04, 2003 | 20.14 | 20.54 | 20.14 | 20.31 | 42,656 | +0.44(+2.20%) |
Nov 03, 2003 | 19.85 | 19.90 | 19.83 | 19.88 | 72,574 | +0.03(+0.17%) |
Oct 31, 2003 | 19.77 | 20.15 | 19.77 | 19.84 | 31,671 | +0.09(+0.43%) |
Oct 30, 2003 | 19.85 | 19.85 | 19.85 | 19.76 | 72,691 | -0.09(-0.43%) |
Oct 29, 2003 | 19.77 | 19.91 | 19.68 | 19.84 | 102,960 | +0.09(+0.48%) |
Oct 28, 2003 | 19.47 | 20.00 | 19.47 | 19.75 | 53,642 | +0.51(+2.67%) |
Oct 27, 2003 | 18.66 | 19.24 | 18.66 | 19.24 | 44,760 | +0.58(+3.12%) |
Oct 24, 2003 | 18.61 | 18.77 | 18.41 | 18.65 | 61,823 | +0.04(+0.23%) |
Oct 23, 2003 | 18.65 | 18.70 | 18.57 | 18.61 | 83,092 | -0.09(-0.46%) |
Oct 22, 2003 | 19.00 | 19.00 | 18.35 | 18.70 | 59,836 | -0.31(-1.62%) |
Oct 21, 2003 | 19.47 | 19.51 | 18.91 | 19.00 | 21,620 | -0.50(-2.59%) |
Oct 20, 2003 | 19.77 | 19.77 | 19.38 | 19.51 | 35,878 | -0.21(-1.04%) |
Oct 17, 2003 | 19.92 | 19.92 | 19.59 | 19.71 | 21,737 | -0.21(-1.03%) |
Oct 16, 2003 | 19.85 | 19.92 | 19.78 | 19.92 | 18,698 | +0.07(+0.35%) |
Oct 15, 2003 | 19.71 | 19.98 | 19.53 | 19.85 | 86,482 | +0.20(+1.00%) |
Oct 14, 2003 | 20.82 | 20.82 | 19.65 | 19.65 | 68,367 | -1.18(-5.67%) |
Oct 13, 2003 | 19.02 | 21.22 | 19.30 | 20.84 | 132,761 | +1.81(+9.54%) |
Oct 10, 2003 | 18.83 | 19.02 | 18.83 | 19.02 | 38,800 | +0.20(+1.05%) |
Oct 09, 2003 | 18.94 | 19.02 | 18.50 | 18.82 | 54,109 | -0.01(-0.05%) |
Oct 08, 2003 | 18.71 | 18.81 | 18.71 | 18.83 | 67,666 | +0.11(+0.59%) |
Oct 07, 2003 | 18.35 | 18.72 | 18.14 | 18.72 | 31,671 | +0.37(+2.00%) |
Oct 06, 2003 | 17.50 | 18.35 | 17.50 | 18.35 | 59,602 | +0.86(+4.89%) |
Oct 03, 2003 | 17.50 | 17.50 | 17.37 | 17.50 | 63,108 | +0.08(+0.44%) |
Oct 02, 2003 | 17.78 | 17.79 | 17.42 | 17.42 | 26,295 | -0.42(-2.35%) |
Oct 01, 2003 | 17.27 | 17.86 | 17.27 | 17.84 | 24,542 | +0.64(+3.73%) |
Sep 30, 2003 | 17.22 | 17.46 | 17.22 | 17.20 | 54,927 | -0.03(-0.20%) |
Sep 29, 2003 | 17.30 | 17.58 | 17.26 | 17.23 | 49,084 | +0.02(+0.10%) |
Sep 26, 2003 | 17.33 | 17.37 | 17.16 | 17.22 | 52,824 | -0.03(-0.15%) |
Sep 25, 2003 | 17.24 | 17.28 | 17.18 | 17.24 | 47,331 | +0.09(+0.50%) |
Sep 24, 2003 | 17.46 | 17.47 | 17.16 | 17.16 | 46,396 | -0.33(-1.91%) |
Sep 23, 2003 | 17.87 | 18.02 | 17.75 | 17.49 | 26,061 | -0.39(-2.15%) |
Sep 22, 2003 | 17.46 | 18.18 | 17.38 | 17.87 | 53,759 | +0.42(+2.40%) |
Sep 19, 2003 | 17.88 | 17.88 | 17.46 | 17.46 | 48,850 | -0.51(-2.86%) |
Sep 18, 2003 | 18.01 | 18.18 | 17.88 | 17.97 | 42,890 | +0.00(+0.00%) |
Sep 17, 2003 | 18.10 | 18.23 | 17.67 | 17.97 | 44,994 | +0.00(+0.00%) |
Sep 16, 2003 | 18.35 | 18.38 | 17.97 | 17.97 | 39,033 | -0.34(-1.87%) |
Sep 15, 2003 | 18.44 | 18.48 | 18.27 | 18.31 | 40,202 | -0.12(-0.65%) |
Sep 12, 2003 | 18.14 | 18.43 | 17.97 | 18.43 | 19,283 | +0.33(+1.84%) |
Sep 11, 2003 | 18.37 | 18.42 | 17.92 | 18.10 | 48,032 | -0.23(-1.26%) |
Sep 10, 2003 | 18.85 | 18.85 | 18.27 | 18.33 | 67,549 | -0.49(-2.59%) |
Sep 09, 2003 | 19.21 | 19.21 | 18.82 | 18.82 | 30,151 | -0.42(-2.18%) |
Sep 08, 2003 | 19.01 | 19.38 | 19.01 | 19.24 | 38,098 | +0.20(+1.03%) |
Sep 05, 2003 | 19.89 | 19.89 | 19.00 | 19.04 | 32,722 | -0.90(-4.51%) |
Sep 04, 2003 | 19.68 | 20.02 | 19.68 | 19.94 | 19,867 | +0.21(+1.08%) |
Sep 03, 2003 | 19.44 | 19.77 | 19.44 | 19.72 | 51,889 | +0.34(+1.77%) |