Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2003 | 18.90 | 19.25 | 18.82 | 19.16 | 271,285 | +0.27(+1.41%) |
Nov 26, 2003 | 19.16 | 19.33 | 18.39 | 18.89 | 591,016 | -0.04(-0.21%) |
Nov 25, 2003 | 18.69 | 19.23 | 18.56 | 18.93 | 1,182,487 | +0.21(+1.13%) |
Nov 24, 2003 | 18.86 | 18.92 | 18.62 | 18.72 | 1,129,681 | +0.13(+0.72%) |
Nov 21, 2003 | 18.27 | 18.74 | 18.10 | 18.59 | 1,396,119 | +0.31(+1.72%) |
Nov 20, 2003 | 18.97 | 19.17 | 18.16 | 18.27 | 1,446,554 | -0.96(-4.99%) |
Nov 19, 2003 | 19.85 | 19.94 | 19.10 | 19.23 | 1,632,907 | -0.64(-3.20%) |
Nov 18, 2003 | 19.85 | 20.29 | 19.57 | 19.87 | 1,521,000 | +0.14(+0.72%) |
Nov 17, 2003 | 19.69 | 20.05 | 19.36 | 19.72 | 560,642 | -0.09(-0.48%) |
Nov 14, 2003 | 20.83 | 20.95 | 19.80 | 19.82 | 1,371,045 | -0.98(-4.72%) |
Nov 13, 2003 | 20.65 | 21.40 | 20.10 | 20.80 | 1,370,756 | -0.08(-0.38%) |
Nov 12, 2003 | 19.52 | 20.88 | 19.47 | 20.88 | 1,480,298 | +1.35(+6.92%) |
Nov 11, 2003 | 19.65 | 19.94 | 19.06 | 19.53 | 942,715 | -0.20(-1.00%) |
Nov 10, 2003 | 20.85 | 20.85 | 19.59 | 19.72 | 935,423 | -1.08(-5.18%) |
Nov 07, 2003 | 21.26 | 21.64 | 20.56 | 20.80 | 993,126 | -0.59(-2.76%) |
Nov 06, 2003 | 20.90 | 21.40 | 20.33 | 21.39 | 909,208 | +0.53(+2.56%) |
Nov 05, 2003 | 20.55 | 20.90 | 19.89 | 20.86 | 737,755 | +0.21(+1.03%) |
Nov 04, 2003 | 20.68 | 21.31 | 20.44 | 20.64 | 1,033,261 | -0.29(-1.39%) |
Nov 03, 2003 | 19.69 | 20.83 | 19.66 | 20.93 | 1,184,364 | +1.34(+6.86%) |
Oct 31, 2003 | 20.24 | 20.78 | 19.58 | 19.59 | 2,291,580 | -1.47(-6.98%) |
Oct 30, 2003 | 20.40 | 21.70 | 19.06 | 21.06 | 2,187,447 | +0.66(+3.24%) |
Oct 29, 2003 | 20.04 | 20.49 | 19.66 | 20.40 | 1,195,609 | +0.15(+0.74%) |
Oct 28, 2003 | 19.00 | 20.30 | 18.80 | 20.25 | 1,070,267 | +1.76(+9.52%) |
Oct 27, 2003 | 17.89 | 18.54 | 17.80 | 18.49 | 796,729 | +0.58(+3.25%) |
Oct 24, 2003 | 18.22 | 18.27 | 17.59 | 17.91 | 884,533 | -0.35(-1.94%) |
Oct 23, 2003 | 18.23 | 18.86 | 17.81 | 18.26 | 2,264,462 | -0.93(-4.84%) |
Oct 22, 2003 | 19.69 | 19.72 | 19.10 | 19.19 | 1,237,024 | -0.54(-2.74%) |
Oct 21, 2003 | 18.53 | 19.95 | 18.50 | 19.73 | 1,089,377 | +1.26(+6.81%) |
Oct 20, 2003 | 18.62 | 18.74 | 18.00 | 18.48 | 613,813 | -0.19(-1.01%) |
Oct 17, 2003 | 19.10 | 19.25 | 18.35 | 18.66 | 855,743 | -0.55(-2.86%) |
Oct 16, 2003 | 18.99 | 19.26 | 18.69 | 19.21 | 491,564 | +0.23(+1.20%) |
Oct 15, 2003 | 19.61 | 19.73 | 18.92 | 18.99 | 857,257 | -0.05(-0.29%) |
Oct 14, 2003 | 18.50 | 19.25 | 18.20 | 19.04 | 816,785 | +0.46(+2.45%) |
Oct 13, 2003 | 18.23 | 18.86 | 17.77 | 18.59 | 794,989 | +0.55(+3.05%) |
Oct 10, 2003 | 18.59 | 18.70 | 17.88 | 18.04 | 600,480 | -0.48(-2.59%) |
Oct 09, 2003 | 18.97 | 19.36 | 18.22 | 18.51 | 1,117,129 | +0.34(+1.86%) |
Oct 08, 2003 | 19.01 | 19.06 | 18.11 | 18.18 | 1,071,785 | -0.84(-4.42%) |
Oct 07, 2003 | 17.86 | 19.18 | 17.73 | 19.02 | 1,452,387 | +0.94(+5.22%) |
Oct 06, 2003 | 18.39 | 18.92 | 18.07 | 18.07 | 1,067,211 | -0.15(-0.82%) |
Oct 03, 2003 | 17.63 | 18.48 | 17.37 | 18.22 | 2,220,213 | +1.65(+9.96%) |
Oct 02, 2003 | 16.27 | 16.68 | 15.91 | 16.57 | 993,743 | +0.31(+1.88%) |
Oct 01, 2003 | 16.46 | 17.09 | 15.89 | 16.27 | 1,869,890 | -0.16(-0.96%) |
Sep 30, 2003 | 17.29 | 17.34 | 16.37 | 16.42 | 893,315 | -0.97(-5.56%) |
Sep 29, 2003 | 16.75 | 17.63 | 16.71 | 17.39 | 1,245,927 | +0.94(+5.68%) |
Sep 26, 2003 | 16.62 | 17.29 | 16.36 | 16.46 | 915,766 | -0.42(-2.47%) |
Sep 25, 2003 | 17.30 | 17.65 | 16.79 | 16.87 | 990,700 | -0.42(-2.45%) |
Sep 24, 2003 | 18.73 | 18.73 | 17.24 | 17.30 | 1,637,964 | -1.45(-7.71%) |
Sep 23, 2003 | 18.62 | 19.06 | 18.28 | 18.74 | 1,261,471 | +0.19(+1.02%) |
Sep 22, 2003 | 19.36 | 19.38 | 18.51 | 18.55 | 873,434 | -1.16(-5.86%) |
Sep 19, 2003 | 19.74 | 20.11 | 19.41 | 19.71 | 731,364 | -0.10(-0.52%) |
Sep 18, 2003 | 19.53 | 19.84 | 18.92 | 19.81 | 1,084,743 | -0.19(-0.94%) |
Sep 17, 2003 | 20.10 | 20.47 | 19.74 | 20.00 | 623,641 | -0.16(-0.78%) |
Sep 16, 2003 | 19.14 | 20.33 | 19.12 | 20.16 | 1,333,218 | +0.99(+5.17%) |
Sep 15, 2003 | 19.69 | 20.05 | 18.99 | 19.17 | 1,358,295 | -0.59(-2.98%) |
Sep 12, 2003 | 20.13 | 20.42 | 19.06 | 19.76 | 1,064,723 | -0.45(-2.22%) |
Sep 11, 2003 | 20.40 | 20.45 | 18.87 | 20.20 | 2,088,090 | -0.21(-1.04%) |
Sep 10, 2003 | 20.90 | 20.99 | 20.25 | 20.42 | 1,225,571 | -0.99(-4.63%) |
Sep 09, 2003 | 21.85 | 21.88 | 20.92 | 21.41 | 974,883 | -0.35(-1.59%) |
Sep 08, 2003 | 21.40 | 22.08 | 21.36 | 21.75 | 1,167,671 | +0.61(+2.90%) |
Sep 05, 2003 | 20.71 | 21.54 | 20.23 | 21.14 | 1,367,203 | +0.42(+2.05%) |
Sep 04, 2003 | 20.17 | 20.95 | 20.08 | 20.71 | 1,009,877 | +0.60(+2.97%) |
Sep 03, 2003 | 19.87 | 20.71 | 19.87 | 20.12 | 1,468,751 | +0.09(+0.47%) |