Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2003 | 21.02 | 21.05 | 20.87 | 20.88 | 72,900 | -0.13(-0.64%) |
Nov 26, 2003 | 20.89 | 21.16 | 20.89 | 21.01 | 369,730 | +0.13(+0.61%) |
Nov 25, 2003 | 20.60 | 20.99 | 20.48 | 20.89 | 528,079 | +0.29(+1.40%) |
Nov 24, 2003 | 20.42 | 20.74 | 20.42 | 20.60 | 552,878 | +0.21(+1.05%) |
Nov 21, 2003 | 20.22 | 20.47 | 20.16 | 20.38 | 722,730 | +0.29(+1.43%) |
Nov 20, 2003 | 20.38 | 20.41 | 20.12 | 20.10 | 665,365 | -0.25(-1.22%) |
Nov 19, 2003 | 20.65 | 20.65 | 20.26 | 20.34 | 822,370 | -0.31(-1.49%) |
Nov 18, 2003 | 20.08 | 20.84 | 20.08 | 20.65 | 2,858,951 | +1.55(+8.13%) |
Nov 17, 2003 | 18.92 | 19.11 | 18.84 | 19.10 | 922,758 | -0.08(-0.42%) |
Nov 14, 2003 | 19.35 | 19.47 | 19.14 | 19.18 | 429,933 | -0.23(-1.21%) |
Nov 13, 2003 | 19.37 | 19.47 | 19.26 | 19.41 | 715,410 | +0.00(+0.00%) |
Nov 12, 2003 | 19.53 | 19.54 | 19.24 | 19.41 | 1,109,490 | -0.13(-0.65%) |
Nov 11, 2003 | 19.57 | 19.61 | 19.48 | 19.54 | 988,786 | -0.02(-0.10%) |
Nov 10, 2003 | 20.04 | 20.05 | 19.55 | 19.56 | 1,063,778 | -0.49(-2.44%) |
Nov 07, 2003 | 20.20 | 20.21 | 20.02 | 20.05 | 542,122 | -0.13(-0.66%) |
Nov 06, 2003 | 19.91 | 20.16 | 19.90 | 20.18 | 772,027 | +0.18(+0.90%) |
Nov 05, 2003 | 20.15 | 20.06 | 19.75 | 20.00 | 528,976 | -0.10(-0.50%) |
Nov 04, 2003 | 20.15 | 20.20 | 19.90 | 20.10 | 584,846 | -0.29(-1.41%) |
Nov 03, 2003 | 19.98 | 20.52 | 19.98 | 20.39 | 977,388 | +0.31(+1.53%) |
Oct 31, 2003 | 20.09 | 20.08 | 19.88 | 20.08 | 670,893 | -0.01(-0.03%) |
Oct 30, 2003 | 20.12 | 20.13 | 20.00 | 20.09 | 405,135 | +0.01(+0.03%) |
Oct 29, 2003 | 19.91 | 20.12 | 19.86 | 20.08 | 665,664 | +0.07(+0.33%) |
Oct 28, 2003 | 19.75 | 20.04 | 19.51 | 20.02 | 887,502 | +0.27(+1.36%) |
Oct 27, 2003 | 20.32 | 20.32 | 19.61 | 19.75 | 657,448 | -0.17(-0.87%) |
Oct 24, 2003 | 19.95 | 19.96 | 19.65 | 19.92 | 447,710 | -0.03(-0.17%) |
Oct 23, 2003 | 19.97 | 19.97 | 19.53 | 19.95 | 683,590 | -0.03(-0.13%) |
Oct 22, 2003 | 20.22 | 20.83 | 19.27 | 19.98 | 1,689,108 | -0.84(-4.02%) |
Oct 21, 2003 | 20.68 | 21.01 | 20.65 | 20.82 | 337,612 | +0.13(+0.65%) |
Oct 20, 2003 | 20.58 | 20.75 | 20.45 | 20.68 | 447,560 | -0.02(-0.10%) |
Oct 17, 2003 | 21.07 | 21.07 | 20.70 | 20.70 | 292,348 | -0.35(-1.65%) |
Oct 16, 2003 | 20.90 | 20.99 | 20.73 | 21.05 | 445,768 | +0.16(+0.77%) |
Oct 15, 2003 | 20.90 | 21.13 | 20.83 | 20.89 | 402,595 | -0.05(-0.22%) |
Oct 14, 2003 | 20.86 | 20.96 | 20.75 | 20.94 | 410,363 | +0.02(+0.10%) |
Oct 13, 2003 | 20.50 | 20.91 | 20.50 | 20.92 | 593,809 | +0.66(+3.27%) |
Oct 10, 2003 | 20.58 | 20.58 | 20.26 | 20.26 | 818,635 | -0.41(-1.98%) |
Oct 09, 2003 | 20.66 | 20.87 | 20.50 | 20.66 | 345,380 | +0.26(+1.28%) |
Oct 08, 2003 | 20.44 | 20.46 | 20.28 | 20.40 | 231,249 | -0.06(-0.29%) |
Oct 07, 2003 | 20.24 | 20.51 | 20.16 | 20.46 | 420,223 | +0.23(+1.12%) |
Oct 06, 2003 | 20.46 | 20.46 | 20.15 | 20.24 | 481,919 | -0.27(-1.34%) |
Oct 03, 2003 | 20.43 | 20.64 | 20.43 | 20.51 | 455,478 | +0.25(+1.22%) |
Oct 02, 2003 | 20.22 | 20.34 | 20.18 | 20.26 | 532,860 | +0.20(+1.00%) |
Oct 01, 2003 | 19.55 | 20.01 | 19.52 | 20.06 | 505,970 | +0.44(+2.22%) |
Sep 30, 2003 | 19.51 | 19.78 | 19.28 | 19.63 | 536,146 | +0.05(+0.27%) |
Sep 29, 2003 | 19.41 | 19.58 | 19.08 | 19.57 | 621,446 | +0.17(+0.86%) |
Sep 26, 2003 | 19.41 | 19.44 | 19.21 | 19.41 | 442,481 | -0.05(-0.24%) |
Sep 25, 2003 | 20.03 | 20.03 | 19.38 | 19.45 | 1,069,903 | -0.60(-2.97%) |
Sep 24, 2003 | 20.38 | 20.38 | 19.93 | 20.05 | 675,822 | -0.50(-2.44%) |
Sep 23, 2003 | 20.85 | 20.85 | 20.39 | 20.55 | 539,732 | -0.35(-1.70%) |
Sep 22, 2003 | 20.79 | 20.93 | 20.72 | 20.91 | 737,519 | +0.12(+0.58%) |
Sep 19, 2003 | 20.42 | 20.76 | 20.34 | 20.79 | 767,844 | +0.31(+1.50%) |
Sep 18, 2003 | 20.16 | 20.48 | 19.85 | 20.48 | 662,826 | +0.39(+1.97%) |
Sep 17, 2003 | 20.06 | 20.17 | 19.81 | 20.08 | 346,575 | -0.09(-0.43%) |
Sep 16, 2003 | 19.99 | 20.18 | 19.97 | 20.17 | 315,951 | +0.31(+1.55%) |
Sep 15, 2003 | 19.95 | 20.04 | 19.83 | 19.86 | 429,783 | -0.13(-0.64%) |
Sep 12, 2003 | 19.76 | 20.02 | 19.43 | 19.99 | 520,760 | +0.23(+1.15%) |
Sep 11, 2003 | 19.47 | 19.81 | 19.37 | 19.76 | 425,003 | +0.43(+2.22%) |
Sep 10, 2003 | 19.66 | 19.69 | 19.25 | 19.33 | 764,259 | -0.40(-2.04%) |
Sep 09, 2003 | 19.88 | 19.88 | 19.50 | 19.73 | 460,258 | -0.31(-1.54%) |
Sep 08, 2003 | 20.14 | 20.24 | 19.93 | 20.04 | 388,403 | -0.10(-0.50%) |
Sep 05, 2003 | 20.41 | 20.41 | 20.02 | 20.14 | 422,463 | -0.27(-1.34%) |
Sep 04, 2003 | 20.31 | 20.46 | 20.25 | 20.42 | 493,422 | +0.04(+0.20%) |
Sep 03, 2003 | 20.14 | 20.38 | 20.08 | 20.38 | 768,442 | +0.17(+0.83%) |