Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2003 | 21.79 | 22.39 | 21.58 | 21.59 | 160,848 | -0.19(-0.87%) |
Nov 26, 2003 | 21.76 | 21.88 | 20.97 | 21.78 | 288,354 | +0.29(+1.35%) |
Nov 25, 2003 | 21.19 | 22.49 | 21.19 | 21.49 | 789,429 | +0.33(+1.55%) |
Nov 24, 2003 | 20.34 | 21.39 | 20.31 | 21.16 | 365,495 | +0.84(+4.14%) |
Nov 21, 2003 | 20.11 | 20.27 | 20.05 | 20.31 | 300,983 | +0.20(+1.01%) |
Nov 20, 2003 | 19.84 | 20.44 | 19.83 | 20.11 | 286,335 | -0.06(-0.29%) |
Nov 19, 2003 | 20.15 | 20.41 | 19.61 | 20.17 | 433,560 | +0.08(+0.38%) |
Nov 18, 2003 | 20.54 | 20.83 | 19.99 | 20.09 | 522,810 | +0.02(+0.10%) |
Nov 17, 2003 | 20.56 | 20.92 | 20.07 | 20.07 | 604,943 | -0.85(-4.05%) |
Nov 14, 2003 | 21.85 | 21.85 | 20.68 | 20.92 | 1,282,680 | -1.39(-6.22%) |
Nov 13, 2003 | 21.72 | 22.49 | 21.68 | 22.31 | 758,380 | +0.55(+2.53%) |
Nov 12, 2003 | 20.44 | 21.78 | 20.39 | 21.76 | 881,394 | +1.49(+7.38%) |
Nov 11, 2003 | 20.55 | 20.61 | 20.09 | 20.26 | 389,561 | -0.27(-1.32%) |
Nov 10, 2003 | 21.38 | 21.48 | 20.45 | 20.53 | 575,846 | -0.73(-3.41%) |
Nov 07, 2003 | 21.08 | 21.52 | 20.97 | 21.26 | 367,491 | +0.19(+0.90%) |
Nov 06, 2003 | 20.83 | 21.16 | 20.75 | 21.07 | 381,781 | +0.33(+1.61%) |
Nov 05, 2003 | 20.83 | 20.99 | 20.44 | 20.74 | 706,384 | -0.14(-0.65%) |
Nov 04, 2003 | 20.82 | 20.92 | 20.63 | 20.87 | 622,143 | -0.02(-0.12%) |
Nov 03, 2003 | 20.50 | 21.02 | 20.49 | 20.90 | 687,501 | +0.40(+1.96%) |
Oct 31, 2003 | 20.48 | 20.69 | 20.25 | 20.49 | 485,143 | -0.12(-0.59%) |
Oct 30, 2003 | 20.98 | 21.11 | 20.59 | 20.61 | 455,629 | -0.37(-1.75%) |
Oct 29, 2003 | 20.31 | 20.99 | 20.19 | 20.98 | 786,260 | +0.59(+2.89%) |
Oct 28, 2003 | 19.72 | 20.39 | 19.50 | 20.39 | 695,806 | +0.71(+3.61%) |
Oct 27, 2003 | 19.38 | 19.71 | 19.30 | 19.68 | 475,002 | +0.38(+1.95%) |
Oct 24, 2003 | 19.13 | 19.46 | 19.13 | 19.30 | 435,203 | -0.04(-0.23%) |
Oct 23, 2003 | 18.99 | 19.35 | 18.79 | 19.35 | 872,887 | +0.28(+1.45%) |
Oct 22, 2003 | 18.82 | 19.25 | 18.72 | 19.07 | 1,173,291 | -0.09(-0.45%) |
Oct 21, 2003 | 18.28 | 19.35 | 18.23 | 19.16 | 1,516,081 | +0.83(+4.51%) |
Oct 20, 2003 | 17.51 | 18.52 | 17.51 | 18.33 | 1,085,334 | +0.82(+4.70%) |
Oct 17, 2003 | 17.50 | 17.99 | 17.48 | 17.51 | 739,028 | -0.02(-0.14%) |
Oct 16, 2003 | 17.12 | 17.64 | 16.89 | 17.53 | 873,025 | +0.12(+0.69%) |
Oct 15, 2003 | 17.24 | 17.45 | 17.15 | 17.41 | 800,962 | +0.25(+1.47%) |
Oct 14, 2003 | 16.95 | 17.24 | 16.95 | 17.16 | 468,118 | +0.21(+1.23%) |
Oct 13, 2003 | 16.87 | 17.17 | 16.85 | 16.95 | 345,646 | +0.02(+0.14%) |
Oct 10, 2003 | 16.95 | 16.95 | 16.72 | 16.93 | 292,659 | +0.01(+0.06%) |
Oct 09, 2003 | 17.05 | 17.16 | 16.71 | 16.92 | 572,852 | +0.17(+1.04%) |
Oct 08, 2003 | 17.82 | 17.82 | 16.75 | 16.75 | 1,205,554 | -0.49(-2.86%) |
Oct 07, 2003 | 17.07 | 17.41 | 16.30 | 17.24 | 964,378 | +0.34(+2.00%) |
Oct 06, 2003 | 17.14 | 17.19 | 16.69 | 16.90 | 759,118 | -0.26(-1.49%) |
Oct 03, 2003 | 16.68 | 17.78 | 16.68 | 17.16 | 2,346,820 | +1.56(+9.99%) |
Oct 02, 2003 | 15.03 | 15.60 | 14.96 | 15.60 | 1,134,109 | +0.60(+4.03%) |
Oct 01, 2003 | 14.95 | 15.12 | 14.54 | 14.99 | 1,089,974 | +0.06(+0.42%) |
Sep 30, 2003 | 15.43 | 15.43 | 14.80 | 14.93 | 1,158,315 | -0.52(-3.38%) |
Sep 29, 2003 | 15.28 | 15.84 | 15.28 | 15.45 | 957,069 | +0.26(+1.69%) |
Sep 26, 2003 | 15.45 | 15.77 | 14.93 | 15.20 | 941,652 | -0.24(-1.54%) |
Sep 25, 2003 | 16.84 | 16.90 | 15.37 | 15.43 | 1,589,182 | -1.41(-8.36%) |
Sep 24, 2003 | 18.04 | 18.06 | 16.80 | 16.84 | 1,000,334 | -1.22(-6.75%) |
Sep 23, 2003 | 17.88 | 18.21 | 17.83 | 18.06 | 335,441 | +0.35(+1.97%) |
Sep 22, 2003 | 17.78 | 17.88 | 17.41 | 17.71 | 647,345 | -0.45(-2.48%) |
Sep 19, 2003 | 18.11 | 18.61 | 17.93 | 18.16 | 775,093 | +0.12(+0.67%) |
Sep 18, 2003 | 17.79 | 18.12 | 17.69 | 18.04 | 752,654 | +0.26(+1.44%) |
Sep 17, 2003 | 17.61 | 17.92 | 17.48 | 17.79 | 866,100 | +0.36(+2.05%) |
Sep 16, 2003 | 17.02 | 17.63 | 17.01 | 17.43 | 764,306 | +0.43(+2.50%) |
Sep 15, 2003 | 16.99 | 17.19 | 16.92 | 17.00 | 642,364 | +0.07(+0.40%) |
Sep 12, 2003 | 16.84 | 16.98 | 16.01 | 16.93 | 1,247,410 | +0.10(+0.60%) |
Sep 11, 2003 | 17.46 | 17.55 | 16.71 | 16.83 | 942,354 | -0.65(-3.73%) |
Sep 10, 2003 | 17.61 | 17.90 | 17.42 | 17.49 | 658,180 | -0.17(-0.96%) |
Sep 09, 2003 | 17.70 | 17.88 | 17.62 | 17.65 | 463,114 | +0.00(+0.00%) |
Sep 08, 2003 | 17.52 | 17.83 | 17.43 | 17.65 | 461,563 | +0.15(+0.83%) |
Sep 05, 2003 | 17.50 | 17.51 | 17.29 | 17.51 | 663,969 | +0.06(+0.33%) |
Sep 04, 2003 | 17.65 | 17.70 | 17.41 | 17.45 | 566,384 | -0.15(-0.88%) |
Sep 03, 2003 | 17.78 | 17.83 | 17.58 | 17.61 | 792,876 | -0.10(-0.55%) |