Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2003 | 24.37 | 24.62 | 24.36 | 24.49 | 229,438 | +0.08(+0.33%) |
Nov 26, 2003 | 24.43 | 24.65 | 24.37 | 24.41 | 888,293 | -0.12(-0.48%) |
Nov 25, 2003 | 24.06 | 24.57 | 24.06 | 24.53 | 1,183,577 | +0.23(+0.94%) |
Nov 24, 2003 | 23.24 | 24.69 | 23.24 | 24.30 | 2,017,973 | +1.13(+4.86%) |
Nov 21, 2003 | 23.14 | 23.24 | 23.09 | 23.17 | 637,811 | +0.25(+1.09%) |
Nov 20, 2003 | 22.83 | 23.39 | 22.69 | 22.92 | 928,886 | -0.07(-0.29%) |
Nov 19, 2003 | 22.78 | 23.03 | 22.75 | 22.99 | 626,407 | +0.21(+0.94%) |
Nov 18, 2003 | 22.83 | 23.22 | 22.69 | 22.78 | 717,911 | +0.05(+0.23%) |
Nov 17, 2003 | 22.69 | 23.02 | 22.42 | 22.72 | 908,929 | -0.52(-2.22%) |
Nov 14, 2003 | 22.94 | 23.35 | 22.94 | 23.24 | 1,142,305 | +0.09(+0.38%) |
Nov 13, 2003 | 23.46 | 23.46 | 22.91 | 23.15 | 1,322,733 | -0.47(-2.00%) |
Nov 12, 2003 | 23.44 | 23.55 | 23.30 | 23.62 | 1,334,952 | +0.10(+0.41%) |
Nov 11, 2003 | 22.87 | 23.56 | 22.87 | 23.53 | 1,349,071 | -0.01(-0.03%) |
Nov 10, 2003 | 24.32 | 24.17 | 23.40 | 23.53 | 1,459,446 | -0.79(-3.24%) |
Nov 07, 2003 | 24.01 | 24.67 | 24.01 | 24.32 | 1,653,179 | -0.01(-0.03%) |
Nov 06, 2003 | 23.31 | 24.45 | 23.47 | 24.33 | 2,552,198 | +1.02(+4.36%) |
Nov 05, 2003 | 22.89 | 23.31 | 23.05 | 23.31 | 1,478,317 | +0.15(+0.64%) |
Nov 04, 2003 | 22.89 | 23.34 | 22.79 | 23.17 | 1,320,262 | +0.02(+0.10%) |
Nov 03, 2003 | 22.90 | 23.17 | 22.83 | 23.14 | 1,645,234 | +0.27(+1.19%) |
Oct 31, 2003 | 22.47 | 22.90 | 22.47 | 22.87 | 1,526,105 | +0.52(+2.34%) |
Oct 30, 2003 | 22.10 | 22.43 | 22.10 | 22.35 | 1,046,728 | +0.25(+1.13%) |
Oct 29, 2003 | 21.57 | 22.11 | 21.55 | 22.10 | 1,776,858 | +0.47(+2.18%) |
Oct 28, 2003 | 21.65 | 21.73 | 21.26 | 21.63 | 2,132,556 | -0.04(-0.17%) |
Oct 27, 2003 | 21.22 | 21.72 | 21.22 | 21.66 | 780,769 | +0.45(+2.12%) |
Oct 24, 2003 | 21.27 | 21.27 | 20.92 | 21.21 | 632,517 | -0.05(-0.24%) |
Oct 23, 2003 | 21.07 | 21.31 | 20.81 | 21.27 | 731,623 | +0.16(+0.77%) |
Oct 22, 2003 | 21.46 | 21.47 | 21.00 | 21.10 | 558,662 | -0.53(-2.45%) |
Oct 21, 2003 | 21.47 | 21.82 | 21.47 | 21.63 | 1,179,504 | +0.07(+0.34%) |
Oct 20, 2003 | 21.07 | 21.55 | 21.07 | 21.56 | 1,104,291 | +0.55(+2.59%) |
Oct 17, 2003 | 21.32 | 21.32 | 20.83 | 21.01 | 1,014,281 | -0.08(-0.38%) |
Oct 16, 2003 | 21.25 | 21.25 | 20.83 | 21.10 | 689,944 | -0.18(-0.87%) |
Oct 15, 2003 | 21.21 | 21.32 | 21.15 | 21.28 | 699,855 | +0.10(+0.45%) |
Oct 14, 2003 | 20.81 | 21.27 | 20.80 | 21.18 | 827,743 | +0.23(+1.09%) |
Oct 13, 2003 | 20.70 | 21.04 | 20.72 | 20.96 | 716,961 | +0.26(+1.25%) |
Oct 10, 2003 | 20.73 | 20.81 | 20.59 | 20.70 | 587,036 | -0.08(-0.39%) |
Oct 09, 2003 | 20.61 | 21.15 | 20.60 | 20.78 | 1,148,550 | +0.17(+0.82%) |
Oct 08, 2003 | 20.44 | 20.61 | 20.44 | 20.61 | 820,412 | +0.17(+0.83%) |
Oct 07, 2003 | 20.44 | 20.44 | 20.17 | 20.44 | 707,322 | +0.00(+0.00%) |
Oct 06, 2003 | 20.50 | 20.59 | 20.16 | 20.44 | 969,208 | +0.04(+0.22%) |
Oct 03, 2003 | 20.79 | 20.81 | 20.28 | 20.40 | 825,299 | +0.22(+1.10%) |
Oct 02, 2003 | 19.84 | 20.29 | 19.80 | 20.17 | 1,300,468 | +0.60(+3.05%) |
Oct 01, 2003 | 19.34 | 19.66 | 19.27 | 19.58 | 1,387,084 | +0.24(+1.26%) |
Sep 30, 2003 | 19.36 | 19.55 | 19.17 | 19.34 | 988,893 | -0.20(-1.02%) |
Sep 29, 2003 | 19.52 | 19.63 | 19.20 | 19.53 | 1,093,838 | +0.04(+0.19%) |
Sep 26, 2003 | 19.67 | 19.67 | 19.34 | 19.50 | 1,819,081 | -0.17(-0.86%) |
Sep 25, 2003 | 20.01 | 20.04 | 19.64 | 19.67 | 1,419,124 | -0.34(-1.69%) |
Sep 24, 2003 | 20.57 | 20.58 | 20.01 | 20.01 | 935,539 | -0.63(-3.03%) |
Sep 23, 2003 | 20.64 | 20.66 | 20.45 | 20.63 | 773,981 | +0.09(+0.43%) |
Sep 22, 2003 | 20.92 | 20.92 | 20.43 | 20.54 | 882,455 | -0.49(-2.31%) |
Sep 19, 2003 | 20.87 | 21.06 | 20.79 | 21.03 | 935,403 | +0.16(+0.78%) |
Sep 18, 2003 | 20.50 | 20.87 | 20.45 | 20.87 | 1,110,808 | +0.55(+2.68%) |
Sep 17, 2003 | 20.40 | 20.47 | 20.23 | 20.32 | 739,090 | -0.01(-0.04%) |
Sep 16, 2003 | 20.09 | 20.36 | 20.04 | 20.33 | 1,204,212 | +0.24(+1.17%) |
Sep 15, 2003 | 20.61 | 20.85 | 20.04 | 20.09 | 1,835,372 | +0.21(+1.07%) |
Sep 12, 2003 | 19.41 | 19.89 | 19.33 | 19.88 | 2,103,639 | +0.40(+2.04%) |
Sep 11, 2003 | 18.75 | 19.59 | 18.74 | 19.48 | 2,746,745 | +0.79(+4.22%) |
Sep 10, 2003 | 19.00 | 19.27 | 18.60 | 18.69 | 2,749,732 | -1.27(-6.35%) |
Sep 09, 2003 | 19.97 | 20.07 | 19.80 | 19.96 | 964,049 | -0.01(-0.04%) |
Sep 08, 2003 | 19.96 | 20.04 | 19.80 | 19.97 | 696,461 | +0.07(+0.37%) |
Sep 05, 2003 | 20.00 | 20.20 | 19.79 | 19.89 | 923,863 | -0.31(-1.53%) |
Sep 04, 2003 | 20.22 | 20.27 | 20.00 | 20.20 | 778,869 | -0.05(-0.25%) |
Sep 03, 2003 | 20.16 | 20.43 | 20.11 | 20.26 | 1,562,218 | +0.12(+0.59%) |