Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2003 | 21.41 | 21.49 | 21.29 | 21.34 | 558,370 | -0.12(-0.54%) |
Nov 26, 2003 | 21.33 | 21.46 | 21.21 | 21.45 | 1,365,410 | +0.08(+0.40%) |
Nov 25, 2003 | 21.28 | 21.49 | 21.14 | 21.37 | 2,366,970 | -0.01(-0.04%) |
Nov 24, 2003 | 21.04 | 21.38 | 20.92 | 21.38 | 2,108,042 | +0.35(+1.68%) |
Nov 21, 2003 | 21.09 | 21.09 | 20.99 | 21.02 | 2,162,970 | +0.05(+0.22%) |
Nov 20, 2003 | 20.89 | 21.12 | 20.89 | 20.98 | 2,245,817 | -0.17(-0.80%) |
Nov 19, 2003 | 20.87 | 21.23 | 20.78 | 21.15 | 3,423,459 | +0.34(+1.63%) |
Nov 18, 2003 | 21.02 | 21.02 | 20.72 | 20.81 | 2,303,991 | -0.25(-1.17%) |
Nov 17, 2003 | 21.07 | 21.34 | 20.95 | 21.05 | 2,819,250 | -0.28(-1.34%) |
Nov 14, 2003 | 21.50 | 21.58 | 21.15 | 21.34 | 3,086,359 | -0.26(-1.21%) |
Nov 13, 2003 | 20.96 | 21.66 | 20.96 | 21.60 | 6,119,349 | +0.66(+3.16%) |
Nov 12, 2003 | 20.47 | 20.86 | 20.02 | 20.94 | 2,926,509 | +0.48(+2.33%) |
Nov 11, 2003 | 20.48 | 20.58 | 20.41 | 20.46 | 1,962,476 | -0.06(-0.30%) |
Nov 10, 2003 | 20.77 | 20.77 | 20.45 | 20.52 | 2,586,942 | -0.25(-1.19%) |
Nov 07, 2003 | 20.77 | 20.98 | 20.76 | 20.77 | 2,858,076 | +0.05(+0.22%) |
Nov 06, 2003 | 20.63 | 20.78 | 20.51 | 20.72 | 2,393,201 | -0.08(-0.37%) |
Nov 05, 2003 | 20.64 | 20.88 | 20.62 | 20.80 | 3,471,764 | +0.12(+0.60%) |
Nov 04, 2003 | 20.64 | 20.65 | 20.62 | 20.68 | 3,063,316 | -0.12(-0.59%) |
Nov 03, 2003 | 20.58 | 20.80 | 20.57 | 20.80 | 3,074,697 | +0.41(+2.00%) |
Oct 31, 2003 | 20.52 | 20.54 | 20.18 | 20.39 | 3,661,351 | +0.03(+0.15%) |
Oct 30, 2003 | 20.68 | 20.68 | 20.32 | 20.36 | 2,997,020 | -0.15(-0.75%) |
Oct 29, 2003 | 20.18 | 20.52 | 20.02 | 20.52 | 3,749,261 | +0.42(+2.07%) |
Oct 28, 2003 | 20.04 | 20.23 | 19.97 | 20.10 | 3,214,524 | +0.06(+0.31%) |
Oct 27, 2003 | 19.95 | 20.33 | 19.89 | 20.04 | 6,454,371 | +0.02(+0.08%) |
Oct 24, 2003 | 20.25 | 20.32 | 19.78 | 20.02 | 7,059,359 | -0.55(-2.66%) |
Oct 23, 2003 | 19.68 | 20.75 | 19.60 | 20.57 | 12,405,040 | -0.72(-3.40%) |
Oct 22, 2003 | 21.52 | 21.52 | 21.17 | 21.29 | 2,072,332 | -0.30(-1.39%) |
Oct 21, 2003 | 21.73 | 21.79 | 21.56 | 21.59 | 1,996,108 | -0.08(-0.39%) |
Oct 20, 2003 | 21.71 | 21.82 | 21.52 | 21.68 | 2,232,182 | +0.12(+0.54%) |
Oct 17, 2003 | 21.74 | 21.89 | 21.54 | 21.56 | 2,547,856 | -0.13(-0.60%) |
Oct 16, 2003 | 21.79 | 21.83 | 21.56 | 21.69 | 1,651,088 | +0.05(+0.25%) |
Oct 15, 2003 | 21.90 | 21.90 | 21.52 | 21.64 | 2,769,776 | -0.17(-0.78%) |
Oct 14, 2003 | 21.42 | 21.85 | 21.42 | 21.81 | 3,016,628 | +0.48(+2.24%) |
Oct 13, 2003 | 21.34 | 21.41 | 21.17 | 21.33 | 3,171,673 | +0.12(+0.54%) |
Oct 10, 2003 | 21.23 | 21.39 | 21.17 | 21.22 | 3,208,681 | +0.02(+0.07%) |
Oct 09, 2003 | 21.25 | 21.45 | 21.19 | 21.20 | 2,274,644 | +0.01(+0.04%) |
Oct 08, 2003 | 21.38 | 21.51 | 21.16 | 21.19 | 3,648,755 | -0.18(-0.86%) |
Oct 07, 2003 | 21.57 | 21.59 | 21.35 | 21.38 | 2,583,176 | -0.23(-1.07%) |
Oct 06, 2003 | 21.53 | 21.67 | 21.49 | 21.61 | 1,452,412 | +0.08(+0.36%) |
Oct 03, 2003 | 21.81 | 22.08 | 21.53 | 21.53 | 2,456,569 | -0.09(-0.43%) |
Oct 02, 2003 | 21.69 | 22.29 | 21.44 | 21.62 | 2,421,119 | -0.33(-1.51%) |
Oct 01, 2003 | 21.60 | 21.96 | 21.48 | 21.96 | 2,681,216 | +0.39(+1.82%) |
Sep 30, 2003 | 21.62 | 21.62 | 21.31 | 21.56 | 2,878,463 | -0.06(-0.28%) |
Sep 29, 2003 | 21.79 | 21.91 | 21.52 | 21.62 | 3,478,906 | -0.06(-0.28%) |
Sep 26, 2003 | 21.76 | 22.05 | 21.76 | 21.69 | 2,335,286 | +0.09(+0.43%) |
Sep 25, 2003 | 21.56 | 21.83 | 21.44 | 21.59 | 5,881,846 | -0.66(-2.98%) |
Sep 24, 2003 | 22.60 | 22.60 | 22.17 | 22.26 | 2,400,602 | -0.20(-0.89%) |
Sep 23, 2003 | 23.13 | 22.64 | 22.15 | 22.46 | 4,860,029 | -0.68(-2.93%) |
Sep 22, 2003 | 23.20 | 23.33 | 23.07 | 23.13 | 1,507,859 | -0.32(-1.35%) |
Sep 19, 2003 | 23.49 | 23.57 | 23.29 | 23.45 | 1,745,621 | -0.08(-0.33%) |
Sep 18, 2003 | 23.37 | 23.51 | 23.37 | 23.53 | 1,537,596 | +0.18(+0.79%) |
Sep 17, 2003 | 23.46 | 23.46 | 23.09 | 23.34 | 4,767,963 | -0.12(-0.53%) |
Sep 16, 2003 | 23.71 | 23.78 | 23.49 | 23.46 | 4,549,939 | -0.63(-2.62%) |
Sep 15, 2003 | 24.45 | 24.48 | 24.02 | 24.10 | 2,609,017 | -0.48(-1.94%) |
Sep 12, 2003 | 24.56 | 24.64 | 24.25 | 24.57 | 1,749,257 | -0.07(-0.28%) |
Sep 11, 2003 | 24.72 | 24.72 | 24.50 | 24.64 | 2,193,486 | +0.08(+0.31%) |
Sep 10, 2003 | 24.26 | 24.64 | 24.11 | 24.57 | 3,717,837 | -0.43(-1.73%) |
Sep 09, 2003 | 25.01 | 25.11 | 24.86 | 25.00 | 2,182,578 | -0.11(-0.43%) |
Sep 08, 2003 | 25.03 | 25.24 | 24.94 | 25.11 | 1,303,989 | +0.10(+0.40%) |
Sep 05, 2003 | 24.89 | 25.09 | 24.79 | 25.01 | 2,064,411 | -0.02(-0.09%) |
Sep 04, 2003 | 24.92 | 25.10 | 24.74 | 25.03 | 2,955,726 | +0.12(+0.46%) |
Sep 03, 2003 | 24.78 | 24.99 | 24.64 | 24.91 | 2,551,232 | +0.19(+0.78%) |