Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2003 | 20.56 | 20.61 | 20.43 | 20.45 | 142,200 | -0.04(-0.20%) |
Nov 26, 2003 | 20.34 | 20.54 | 20.26 | 20.49 | 204,700 | +0.21(+1.06%) |
Nov 25, 2003 | 20.05 | 20.34 | 20.05 | 20.27 | 189,600 | +0.16(+0.82%) |
Nov 24, 2003 | 19.92 | 20.13 | 19.84 | 20.11 | 279,900 | +0.24(+1.21%) |
Nov 21, 2003 | 20.07 | 20.04 | 19.86 | 19.87 | 180,000 | -0.20(-1.02%) |
Nov 20, 2003 | 20.20 | 20.25 | 20.07 | 20.07 | 242,000 | -0.21(-1.04%) |
Nov 19, 2003 | 20.30 | 20.36 | 20.12 | 20.29 | 263,600 | +0.06(+0.30%) |
Nov 18, 2003 | 20.23 | 20.30 | 20.18 | 20.23 | 313,900 | +0.05(+0.25%) |
Nov 17, 2003 | 20.09 | 20.25 | 20.02 | 20.18 | 207,200 | -0.20(-1.01%) |
Nov 14, 2003 | 20.41 | 20.59 | 20.36 | 20.38 | 266,500 | -0.04(-0.17%) |
Nov 13, 2003 | 20.31 | 20.48 | 20.27 | 20.41 | 312,500 | +0.14(+0.69%) |
Nov 12, 2003 | 20.45 | 20.45 | 20.20 | 20.27 | 395,500 | -0.10(-0.47%) |
Nov 11, 2003 | 20.55 | 20.57 | 20.35 | 20.37 | 167,800 | -0.14(-0.68%) |
Nov 10, 2003 | 20.50 | 20.57 | 20.41 | 20.51 | 293,500 | +0.06(+0.29%) |
Nov 07, 2003 | 20.18 | 20.64 | 20.16 | 20.45 | 623,700 | +0.27(+1.34%) |
Nov 06, 2003 | 20.40 | 20.46 | 20.11 | 20.18 | 217,200 | -0.14(-0.71%) |
Nov 05, 2003 | 19.95 | 20.43 | 20.27 | 20.32 | 312,000 | +0.05(+0.27%) |
Nov 04, 2003 | 19.95 | 20.45 | 19.95 | 20.27 | 353,900 | +0.30(+1.53%) |
Nov 03, 2003 | 19.86 | 20.15 | 19.86 | 19.96 | 407,620 | +0.10(+0.50%) |
Oct 31, 2003 | 19.90 | 19.98 | 19.66 | 19.86 | 308,600 | -0.12(-0.60%) |
Oct 30, 2003 | 19.93 | 20.02 | 19.73 | 19.98 | 432,100 | -0.02(-0.10%) |
Oct 29, 2003 | 19.91 | 20.09 | 19.89 | 20.00 | 332,000 | +0.19(+0.96%) |
Oct 28, 2003 | 19.77 | 19.88 | 19.69 | 19.82 | 367,500 | +0.05(+0.25%) |
Oct 27, 2003 | 19.64 | 19.86 | 19.57 | 19.77 | 288,200 | +0.17(+0.87%) |
Oct 24, 2003 | 19.73 | 19.73 | 19.52 | 19.59 | 219,400 | -0.16(-0.78%) |
Oct 23, 2003 | 19.73 | 19.77 | 19.45 | 19.75 | 258,400 | -0.00(-0.03%) |
Oct 22, 2003 | 20.00 | 20.06 | 19.75 | 19.75 | 248,800 | -0.26(-1.30%) |
Oct 21, 2003 | 19.93 | 20.05 | 19.82 | 20.02 | 135,100 | +0.12(+0.58%) |
Oct 20, 2003 | 20.08 | 20.08 | 19.80 | 19.90 | 330,300 | -0.18(-0.90%) |
Oct 17, 2003 | 20.23 | 20.25 | 20.09 | 20.08 | 194,100 | -0.11(-0.54%) |
Oct 16, 2003 | 20.00 | 20.14 | 19.95 | 20.19 | 150,500 | +0.19(+0.92%) |
Oct 15, 2003 | 20.33 | 20.33 | 19.94 | 20.00 | 414,300 | -0.27(-1.33%) |
Oct 14, 2003 | 20.45 | 20.45 | 20.07 | 20.27 | 289,900 | -0.29(-1.41%) |
Oct 13, 2003 | 20.50 | 20.57 | 20.36 | 20.57 | 353,500 | +0.07(+0.32%) |
Oct 10, 2003 | 20.21 | 20.50 | 20.14 | 20.50 | 241,400 | +0.36(+1.79%) |
Oct 09, 2003 | 20.09 | 20.18 | 19.95 | 20.14 | 251,900 | -0.02(-0.10%) |
Oct 08, 2003 | 20.14 | 20.25 | 20.18 | 20.16 | 163,400 | +0.02(+0.07%) |
Oct 07, 2003 | 19.95 | 20.14 | 19.68 | 20.14 | 236,300 | +0.20(+0.98%) |
Oct 06, 2003 | 19.76 | 19.95 | 19.73 | 19.95 | 294,500 | +0.09(+0.45%) |
Oct 03, 2003 | 20.00 | 20.00 | 19.75 | 19.86 | 259,200 | -0.09(-0.45%) |
Oct 02, 2003 | 19.64 | 19.90 | 19.54 | 19.95 | 353,600 | +0.43(+2.23%) |
Oct 01, 2003 | 19.18 | 19.55 | 19.14 | 19.52 | 339,300 | +0.23(+1.19%) |
Sep 30, 2003 | 19.00 | 19.57 | 19.05 | 19.29 | 333,700 | +0.29(+1.53%) |
Sep 29, 2003 | 18.62 | 19.05 | 18.62 | 19.00 | 227,700 | +0.38(+2.01%) |
Sep 26, 2003 | 18.93 | 18.88 | 18.52 | 18.62 | 229,700 | -0.31(-1.66%) |
Sep 25, 2003 | 19.00 | 19.12 | 18.80 | 18.93 | 320,600 | -0.03(-0.16%) |
Sep 24, 2003 | 18.84 | 19.33 | 18.85 | 18.96 | 467,500 | +0.12(+0.66%) |
Sep 23, 2003 | 18.66 | 18.87 | 18.70 | 18.84 | 365,400 | +0.18(+0.94%) |
Sep 22, 2003 | 18.68 | 18.90 | 18.61 | 18.66 | 223,300 | -0.12(-0.67%) |
Sep 19, 2003 | 18.57 | 18.91 | 18.65 | 18.79 | 285,200 | +0.21(+1.16%) |
Sep 18, 2003 | 18.88 | 18.86 | 18.43 | 18.57 | 582,200 | -0.30(-1.59%) |
Sep 17, 2003 | 19.34 | 19.32 | 18.98 | 18.88 | 262,000 | -0.47(-2.43%) |
Sep 16, 2003 | 19.38 | 19.38 | 19.27 | 19.34 | 342,700 | -0.03(-0.15%) |
Sep 15, 2003 | 19.50 | 19.52 | 19.36 | 19.38 | 417,200 | -0.02(-0.13%) |
Sep 12, 2003 | 19.50 | 19.55 | 19.34 | 19.40 | 157,100 | -0.03(-0.15%) |
Sep 11, 2003 | 19.50 | 19.55 | 19.34 | 19.43 | 252,800 | -0.02(-0.10%) |
Sep 10, 2003 | 19.45 | 19.51 | 19.23 | 19.45 | 289,500 | +0.00(+0.00%) |
Sep 09, 2003 | 19.62 | 19.62 | 19.39 | 19.45 | 734,100 | -0.10(-0.51%) |
Sep 08, 2003 | 19.12 | 19.61 | 19.12 | 19.55 | 328,800 | +0.45(+2.36%) |
Sep 05, 2003 | 19.24 | 19.32 | 19.00 | 19.10 | 178,800 | -0.11(-0.57%) |
Sep 04, 2003 | 19.37 | 19.50 | 19.14 | 19.21 | 375,700 | -0.14(-0.72%) |
Sep 03, 2003 | 19.40 | 19.50 | 19.23 | 19.35 | 406,200 | -0.07(-0.39%) |