Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2003 | 20.16 | 20.32 | 20.15 | 20.22 | 223,043 | -0.01(-0.03%) |
Nov 26, 2003 | 20.05 | 20.27 | 19.89 | 20.23 | 1,375,985 | +0.18(+0.90%) |
Nov 25, 2003 | 19.83 | 20.13 | 19.76 | 20.05 | 1,722,376 | +0.35(+1.76%) |
Nov 24, 2003 | 19.34 | 19.75 | 19.34 | 19.70 | 2,542,698 | +0.59(+3.11%) |
Nov 21, 2003 | 18.25 | 18.98 | 18.34 | 19.11 | 2,246,903 | +0.86(+4.69%) |
Nov 20, 2003 | 18.34 | 18.60 | 18.09 | 18.25 | 2,114,424 | -0.46(-2.46%) |
Nov 19, 2003 | 18.89 | 18.96 | 18.61 | 18.71 | 1,318,053 | -0.18(-0.95%) |
Nov 18, 2003 | 18.99 | 19.24 | 18.87 | 18.89 | 1,425,084 | -0.10(-0.53%) |
Nov 17, 2003 | 19.12 | 19.14 | 18.98 | 18.99 | 1,651,271 | -0.32(-1.66%) |
Nov 14, 2003 | 19.27 | 19.49 | 19.17 | 19.31 | 1,142,762 | +0.01(+0.07%) |
Nov 13, 2003 | 19.21 | 19.44 | 19.21 | 19.30 | 1,449,634 | +0.09(+0.49%) |
Nov 12, 2003 | 19.25 | 19.44 | 19.08 | 19.21 | 1,953,952 | +0.26(+1.38%) |
Nov 11, 2003 | 19.51 | 19.55 | 18.91 | 18.95 | 3,280,987 | -0.59(-3.01%) |
Nov 10, 2003 | 20.07 | 20.09 | 19.53 | 19.53 | 1,228,087 | -0.49(-2.47%) |
Nov 07, 2003 | 19.97 | 20.27 | 19.95 | 20.03 | 1,543,492 | +0.19(+0.94%) |
Nov 06, 2003 | 19.80 | 19.96 | 19.71 | 19.84 | 955,046 | +0.18(+0.92%) |
Nov 05, 2003 | 19.99 | 19.84 | 19.61 | 19.66 | 1,353,830 | -0.21(-1.08%) |
Nov 04, 2003 | 19.99 | 20.14 | 19.83 | 19.87 | 1,297,246 | -0.14(-0.70%) |
Nov 03, 2003 | 20.05 | 20.17 | 19.81 | 20.01 | 1,592,741 | +0.17(+0.84%) |
Oct 31, 2003 | 19.99 | 20.05 | 19.84 | 19.85 | 1,443,047 | -0.13(-0.67%) |
Oct 30, 2003 | 20.37 | 20.39 | 19.94 | 19.98 | 1,594,238 | -0.06(-0.30%) |
Oct 29, 2003 | 20.15 | 20.37 | 19.99 | 20.04 | 1,726,418 | -0.07(-0.33%) |
Oct 28, 2003 | 20.61 | 20.61 | 20.01 | 20.11 | 2,325,791 | -0.35(-1.70%) |
Oct 27, 2003 | 19.00 | 21.08 | 19.00 | 20.46 | 5,994,187 | +0.17(+0.86%) |
Oct 24, 2003 | 20.81 | 20.91 | 20.21 | 20.28 | 1,830,305 | -0.53(-2.54%) |
Oct 23, 2003 | 20.71 | 20.98 | 20.55 | 20.81 | 790,083 | +0.02(+0.10%) |
Oct 22, 2003 | 21.01 | 21.13 | 20.68 | 20.79 | 1,120,757 | -0.32(-1.52%) |
Oct 21, 2003 | 21.18 | 21.18 | 21.04 | 21.11 | 1,173,449 | +0.08(+0.38%) |
Oct 20, 2003 | 20.86 | 21.01 | 20.80 | 21.03 | 1,127,792 | +0.26(+1.25%) |
Oct 17, 2003 | 21.12 | 21.12 | 20.75 | 20.77 | 2,116,070 | -0.30(-1.43%) |
Oct 16, 2003 | 20.66 | 21.21 | 20.66 | 21.07 | 2,487,311 | +0.37(+1.77%) |
Oct 15, 2003 | 21.04 | 21.10 | 20.56 | 20.70 | 3,143,269 | -0.13(-0.64%) |
Oct 14, 2003 | 20.62 | 20.98 | 20.48 | 20.84 | 2,230,736 | +0.22(+1.07%) |
Oct 13, 2003 | 20.79 | 21.15 | 20.61 | 20.62 | 3,292,065 | -0.17(-0.84%) |
Oct 10, 2003 | 20.98 | 21.04 | 20.66 | 20.79 | 1,872,369 | +0.15(+0.74%) |
Oct 09, 2003 | 20.37 | 20.71 | 20.37 | 20.64 | 2,196,456 | +0.63(+3.14%) |
Oct 08, 2003 | 19.94 | 20.29 | 19.94 | 20.01 | 1,249,942 | +0.09(+0.44%) |
Oct 07, 2003 | 19.89 | 19.98 | 19.77 | 19.92 | 2,783,555 | +0.03(+0.17%) |
Oct 06, 2003 | 19.71 | 20.17 | 19.71 | 19.89 | 2,775,771 | +0.17(+0.88%) |
Oct 03, 2003 | 19.77 | 20.04 | 19.67 | 19.71 | 2,331,180 | +0.08(+0.41%) |
Oct 02, 2003 | 19.53 | 19.71 | 19.47 | 19.63 | 2,037,781 | +0.23(+1.17%) |
Oct 01, 2003 | 18.91 | 19.53 | 18.89 | 19.41 | 2,153,494 | +0.63(+3.34%) |
Sep 30, 2003 | 19.23 | 19.23 | 18.73 | 18.78 | 3,262,425 | -0.58(-3.00%) |
Sep 29, 2003 | 19.17 | 19.36 | 19.09 | 19.36 | 2,784,154 | +0.30(+1.58%) |
Sep 26, 2003 | 20.04 | 20.05 | 19.05 | 19.06 | 3,168,118 | -1.09(-5.40%) |
Sep 25, 2003 | 20.50 | 20.70 | 20.14 | 20.15 | 2,146,309 | -0.34(-1.66%) |
Sep 24, 2003 | 20.92 | 20.92 | 20.19 | 20.49 | 3,704,621 | -0.76(-3.58%) |
Sep 23, 2003 | 21.06 | 21.37 | 21.10 | 21.25 | 1,698,874 | +0.19(+0.89%) |
Sep 22, 2003 | 21.32 | 21.33 | 21.04 | 21.06 | 1,098,901 | -0.51(-2.35%) |
Sep 19, 2003 | 21.38 | 21.83 | 21.38 | 21.57 | 1,738,692 | +0.09(+0.40%) |
Sep 18, 2003 | 20.68 | 21.60 | 20.43 | 21.48 | 3,335,027 | +0.76(+3.68%) |
Sep 17, 2003 | 21.22 | 21.26 | 20.62 | 20.72 | 1,193,658 | -0.49(-2.30%) |
Sep 16, 2003 | 20.58 | 21.24 | 20.70 | 21.21 | 1,128,092 | +0.63(+3.08%) |
Sep 15, 2003 | 20.51 | 20.78 | 20.50 | 20.58 | 1,661,750 | +0.30(+1.48%) |
Sep 12, 2003 | 19.74 | 20.31 | 19.67 | 20.27 | 1,573,730 | +0.45(+2.29%) |
Sep 11, 2003 | 19.79 | 20.01 | 19.67 | 19.82 | 1,500,679 | +0.20(+1.02%) |
Sep 10, 2003 | 19.89 | 20.03 | 19.51 | 19.62 | 1,534,959 | -0.41(-2.07%) |
Sep 09, 2003 | 20.58 | 20.60 | 19.91 | 20.03 | 2,242,113 | -0.64(-3.10%) |
Sep 08, 2003 | 20.84 | 20.98 | 20.55 | 20.68 | 1,197,100 | -0.14(-0.67%) |
Sep 05, 2003 | 20.84 | 21.04 | 20.80 | 20.82 | 1,170,904 | -0.06(-0.29%) |
Sep 04, 2003 | 20.88 | 21.11 | 20.78 | 20.88 | 2,143,914 | -0.20(-0.95%) |
Sep 03, 2003 | 20.76 | 21.44 | 20.76 | 21.08 | 3,434,573 | +0.43(+2.10%) |