Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2003 | 25.75 | 25.80 | 25.17 | 25.50 | 132,728 | -0.25(-0.97%) |
Nov 26, 2003 | 25.06 | 25.75 | 25.06 | 25.75 | 161,404 | +0.33(+1.30%) |
Nov 25, 2003 | 25.41 | 25.56 | 24.93 | 25.42 | 62,425 | +0.15(+0.59%) |
Nov 24, 2003 | 25.50 | 26.53 | 25.00 | 25.27 | 114,737 | -0.04(-0.16%) |
Nov 21, 2003 | 25.34 | 25.61 | 24.96 | 25.31 | 82,055 | -0.04(-0.16%) |
Nov 20, 2003 | 25.30 | 25.35 | 24.56 | 25.35 | 94,071 | +0.33(+1.32%) |
Nov 19, 2003 | 25.20 | 25.51 | 24.95 | 25.02 | 172,477 | -0.31(-1.22%) |
Nov 18, 2003 | 26.15 | 26.56 | 24.98 | 25.33 | 135,488 | -0.43(-1.67%) |
Nov 17, 2003 | 25.91 | 26.06 | 24.62 | 25.76 | 120,846 | -0.33(-1.26%) |
Nov 14, 2003 | 27.25 | 27.25 | 25.55 | 26.09 | 154,939 | -1.06(-3.90%) |
Nov 13, 2003 | 27.70 | 27.71 | 26.50 | 27.15 | 141,121 | -0.54(-1.95%) |
Nov 12, 2003 | 26.19 | 27.75 | 26.00 | 27.69 | 331,794 | +1.69(+6.50%) |
Nov 11, 2003 | 26.01 | 26.20 | 25.92 | 26.00 | 190,126 | -0.39(-1.48%) |
Nov 10, 2003 | 26.20 | 26.60 | 24.77 | 26.39 | 556,773 | -0.01(-0.04%) |
Nov 07, 2003 | 26.00 | 26.75 | 26.00 | 26.40 | 267,972 | +0.40(+1.54%) |
Nov 06, 2003 | 26.05 | 26.24 | 25.96 | 26.00 | 497,009 | -0.24(-0.91%) |
Nov 05, 2003 | 26.40 | 26.78 | 26.00 | 26.24 | 2,727,927 | -0.46(-1.72%) |
Nov 04, 2003 | 25.47 | 26.92 | 25.35 | 26.70 | 541,417 | +1.50(+5.95%) |
Nov 03, 2003 | 24.40 | 24.84 | 24.15 | 25.20 | 195,484 | +0.27(+1.08%) |
Oct 31, 2003 | 24.95 | 25.35 | 23.76 | 24.93 | 239,785 | +0.00(+0.00%) |
Oct 30, 2003 | 24.58 | 25.04 | 24.54 | 24.93 | 218,398 | +0.35(+1.42%) |
Oct 29, 2003 | 24.35 | 24.70 | 24.00 | 24.58 | 117,225 | -0.22(-0.89%) |
Oct 28, 2003 | 22.00 | 25.03 | 22.00 | 24.80 | 257,608 | +2.85(+12.98%) |
Oct 27, 2003 | 22.61 | 22.66 | 21.60 | 21.95 | 171,000 | -1.05(-4.57%) |
Oct 24, 2003 | 23.40 | 23.51 | 22.80 | 23.00 | 57,100 | -0.55(-2.34%) |
Oct 23, 2003 | 23.80 | 23.96 | 23.40 | 23.55 | 87,500 | -0.24(-1.01%) |
Oct 22, 2003 | 24.05 | 24.05 | 23.77 | 23.79 | 34,400 | -0.41(-1.69%) |
Oct 21, 2003 | 24.40 | 24.60 | 24.05 | 24.20 | 56,028 | -0.40(-1.63%) |
Oct 20, 2003 | 25.50 | 25.55 | 23.99 | 24.60 | 216,928 | -0.87(-3.42%) |
Oct 17, 2003 | 26.93 | 27.38 | 23.66 | 25.47 | 296,858 | -1.97(-7.18%) |
Oct 16, 2003 | 26.07 | 27.44 | 26.00 | 27.44 | 68,360 | +1.37(+5.26%) |
Oct 15, 2003 | 26.80 | 26.81 | 25.20 | 26.07 | 161,714 | -0.71(-2.65%) |
Oct 14, 2003 | 27.03 | 27.03 | 26.00 | 26.78 | 184,736 | -0.14(-0.52%) |
Oct 13, 2003 | 25.48 | 27.09 | 25.20 | 26.92 | 170,250 | +1.47(+5.78%) |
Oct 10, 2003 | 25.48 | 25.97 | 25.18 | 25.45 | 88,846 | -0.01(-0.04%) |
Oct 09, 2003 | 25.27 | 25.51 | 25.07 | 25.46 | 97,840 | +0.10(+0.39%) |
Oct 08, 2003 | 25.58 | 25.62 | 24.38 | 25.36 | 104,978 | -0.06(-0.24%) |
Oct 07, 2003 | 24.40 | 25.82 | 23.99 | 25.42 | 213,805 | +1.22(+5.04%) |
Oct 06, 2003 | 23.45 | 24.58 | 23.44 | 24.20 | 288,129 | +1.15(+4.99%) |
Oct 03, 2003 | 22.70 | 23.38 | 22.70 | 23.05 | 281,515 | +0.41(+1.81%) |
Oct 02, 2003 | 22.37 | 22.64 | 22.00 | 22.64 | 77,830 | +0.29(+1.30%) |
Oct 01, 2003 | 21.61 | 22.35 | 21.20 | 22.35 | 273,768 | +0.76(+3.52%) |
Sep 30, 2003 | 21.15 | 22.61 | 21.00 | 21.59 | 246,136 | +0.34(+1.60%) |
Sep 29, 2003 | 20.08 | 21.38 | 20.00 | 21.25 | 131,628 | +1.05(+5.20%) |
Sep 26, 2003 | 21.75 | 21.77 | 19.62 | 20.20 | 391,275 | -1.60(-7.34%) |
Sep 25, 2003 | 22.59 | 22.59 | 21.65 | 21.80 | 122,885 | -0.76(-3.37%) |
Sep 24, 2003 | 21.81 | 22.56 | 21.55 | 22.56 | 143,922 | +0.66(+3.01%) |
Sep 23, 2003 | 22.40 | 22.79 | 21.85 | 21.90 | 90,861 | -0.60(-2.67%) |
Sep 22, 2003 | 21.94 | 22.50 | 21.75 | 22.50 | 47,565 | +0.25(+1.12%) |
Sep 19, 2003 | 22.04 | 22.50 | 21.45 | 22.25 | 76,572 | +0.50(+2.30%) |
Sep 18, 2003 | 22.47 | 22.50 | 21.67 | 21.75 | 144,656 | -1.16(-5.06%) |
Sep 17, 2003 | 22.57 | 23.00 | 22.55 | 22.91 | 56,465 | -0.09(-0.39%) |
Sep 16, 2003 | 21.90 | 23.07 | 21.65 | 23.00 | 127,460 | +1.16(+5.31%) |
Sep 15, 2003 | 22.75 | 22.77 | 21.47 | 21.84 | 59,600 | -0.76(-3.36%) |
Sep 12, 2003 | 22.57 | 22.77 | 21.97 | 22.60 | 51,700 | +0.11(+0.49%) |
Sep 11, 2003 | 22.00 | 22.50 | 21.80 | 22.49 | 175,300 | +0.62(+2.83%) |
Sep 10, 2003 | 22.25 | 22.40 | 21.10 | 21.87 | 162,600 | -0.53(-2.36%) |
Sep 09, 2003 | 21.90 | 22.83 | 21.50 | 22.40 | 346,000 | +0.50(+2.28%) |
Sep 08, 2003 | 19.67 | 22.14 | 19.59 | 21.90 | 545,800 | +2.15(+10.89%) |
Sep 05, 2003 | 19.00 | 19.74 | 19.00 | 19.75 | 106,000 | +0.59(+3.07%) |
Sep 04, 2003 | 19.00 | 19.20 | 18.95 | 19.16 | 63,100 | +0.16(+0.85%) |
Sep 03, 2003 | 19.41 | 19.55 | 18.82 | 19.00 | 63,900 | -0.43(-2.21%) |
Sep 02, 2003 | 19.59 | 19.74 | 19.41 | 19.43 | 22,600 | -0.16(-0.82%) |
Aug 29, 2003 | 19.77 | 20.00 | 19.56 | 19.59 | 77,300 | -0.22(-1.11%) |
Aug 28, 2003 | 19.55 | 20.00 | 19.50 | 19.81 | 78,700 | +0.31(+1.59%) |
Aug 27, 2003 | 19.40 | 19.50 | 18.81 | 19.50 | 46,700 | +0.25(+1.30%) |
Aug 26, 2003 | 19.25 | 19.45 | 19.10 | 19.25 | 48,800 | -0.05(-0.26%) |
Aug 25, 2003 | 19.82 | 19.90 | 19.05 | 19.30 | 53,600 | -0.67(-3.36%) |
Aug 22, 2003 | 20.25 | 20.25 | 19.81 | 19.97 | 84,000 | +0.02(+0.10%) |
Aug 21, 2003 | 19.75 | 20.60 | 19.75 | 19.95 | 232,800 | +0.28(+1.42%) |
Aug 20, 2003 | 19.75 | 19.75 | 19.44 | 19.67 | 24,500 | -0.07(-0.35%) |
Aug 19, 2003 | 19.30 | 19.74 | 19.30 | 19.74 | 23,900 | +0.35(+1.81%) |
Aug 18, 2003 | 19.61 | 19.78 | 19.14 | 19.39 | 44,900 | -0.35(-1.77%) |
Aug 15, 2003 | 19.74 | 20.00 | 18.97 | 19.74 | 21,600 | +0.24(+1.23%) |
Aug 14, 2003 | 19.30 | 20.00 | 19.28 | 19.50 | 135,500 | -0.15(-0.76%) |
Aug 13, 2003 | 19.41 | 19.71 | 19.30 | 19.65 | 146,400 | +0.22(+1.13%) |
Aug 12, 2003 | 19.55 | 19.64 | 19.21 | 19.43 | 132,000 | +0.03(+0.15%) |
Aug 11, 2003 | 19.52 | 19.62 | 19.22 | 19.40 | 37,800 | -0.02(-0.10%) |
Aug 08, 2003 | 19.35 | 19.50 | 19.10 | 19.42 | 164,300 | +0.08(+0.41%) |
Aug 07, 2003 | 18.64 | 19.47 | 18.43 | 19.34 | 327,800 | +0.65(+3.48%) |
Aug 06, 2003 | 18.36 | 18.69 | 18.35 | 18.69 | 109,700 | +0.12(+0.65%) |
Aug 05, 2003 | 18.43 | 18.70 | 18.41 | 18.57 | 185,100 | -0.05(-0.27%) |
Aug 04, 2003 | 18.55 | 18.82 | 18.26 | 18.62 | 265,800 | +0.07(+0.38%) |
Aug 01, 2003 | 18.62 | 18.80 | 18.38 | 18.55 | 180,400 | -0.09(-0.48%) |
Jul 31, 2003 | 18.70 | 19.49 | 18.47 | 18.64 | 560,400 | +0.05(+0.26%) |
Jul 30, 2003 | 18.48 | 18.95 | 18.39 | 18.59 | 228,500 | +0.04(+0.22%) |
Jul 29, 2003 | 18.70 | 18.70 | 17.94 | 18.55 | 164,100 | -0.15(-0.80%) |
Jul 28, 2003 | 18.40 | 18.98 | 18.35 | 18.70 | 117,100 | -0.05(-0.26%) |
Jul 25, 2003 | 18.55 | 18.80 | 18.25 | 18.75 | 52,500 | +0.03(+0.15%) |
Jul 24, 2003 | 18.87 | 19.00 | 18.39 | 18.72 | 113,500 | -0.08(-0.43%) |
Jul 23, 2003 | 18.05 | 18.85 | 17.70 | 18.80 | 287,600 | +0.71(+3.92%) |
Jul 22, 2003 | 17.95 | 18.36 | 17.34 | 18.09 | 268,500 | +0.48(+2.73%) |
Jul 21, 2003 | 17.37 | 18.20 | 17.22 | 17.61 | 54,600 | +0.21(+1.21%) |
Jul 18, 2003 | 17.68 | 18.20 | 17.17 | 17.40 | 117,000 | -0.33(-1.86%) |
Jul 17, 2003 | 17.89 | 18.04 | 17.00 | 17.73 | 199,000 | -0.52(-2.85%) |
Jul 16, 2003 | 18.42 | 18.62 | 17.68 | 18.25 | 194,100 | -0.20(-1.09%) |
Jul 15, 2003 | 19.45 | 19.50 | 17.92 | 18.45 | 483,500 | -0.80(-4.15%) |
Jul 14, 2003 | 19.50 | 19.93 | 19.05 | 19.25 | 398,100 | -0.10(-0.52%) |
Jul 11, 2003 | 19.45 | 19.45 | 18.91 | 19.35 | 295,400 | -0.15(-0.77%) |
Jul 10, 2003 | 18.79 | 19.80 | 18.67 | 19.50 | 183,800 | +0.54(+2.85%) |
Jul 09, 2003 | 19.13 | 19.70 | 18.25 | 18.96 | 257,600 | +0.15(+0.80%) |
Jul 08, 2003 | 18.09 | 19.06 | 17.96 | 18.81 | 208,900 | +0.58(+3.18%) |
Jul 07, 2003 | 18.20 | 19.13 | 18.01 | 18.23 | 159,700 | +0.08(+0.44%) |
Jul 03, 2003 | 18.40 | 18.40 | 18.04 | 18.15 | 51,500 | -0.27(-1.47%) |
Jul 02, 2003 | 18.35 | 18.54 | 17.90 | 18.42 | 365,180 | +0.47(+2.62%) |
Jul 01, 2003 | 17.50 | 18.33 | 17.00 | 17.95 | 192,100 | +0.25(+1.41%) |
Jun 30, 2003 | 17.45 | 17.70 | 17.20 | 17.70 | 82,000 | +0.25(+1.43%) |
Jun 27, 2003 | 17.13 | 18.18 | 16.95 | 17.45 | 322,900 | +0.30(+1.75%) |
Jun 26, 2003 | 17.53 | 17.68 | 16.98 | 17.15 | 122,100 | -0.21(-1.21%) |
Jun 25, 2003 | 16.71 | 17.84 | 16.71 | 17.36 | 263,900 | +0.65(+3.89%) |
Jun 24, 2003 | 17.05 | 17.09 | 16.53 | 16.71 | 115,000 | -0.29(-1.71%) |
Jun 23, 2003 | 17.72 | 17.76 | 16.60 | 17.00 | 248,800 | -0.70(-3.95%) |
Jun 20, 2003 | 17.39 | 17.82 | 17.14 | 17.70 | 167,500 | +0.43(+2.48%) |
Jun 19, 2003 | 18.00 | 18.12 | 17.10 | 17.27 | 297,600 | -0.73(-4.05%) |
Jun 18, 2003 | 17.15 | 18.10 | 17.00 | 18.00 | 439,400 | +0.80(+4.65%) |
Jun 17, 2003 | 17.30 | 17.65 | 16.85 | 17.20 | 384,100 | +0.08(+0.47%) |
Jun 16, 2003 | 16.75 | 17.50 | 16.21 | 17.12 | 585,400 | +0.47(+2.82%) |
Jun 13, 2003 | 17.59 | 17.72 | 16.31 | 16.65 | 963,600 | -0.93(-5.29%) |