Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2003 | 22.63 | 23.16 | 22.63 | 23.06 | 93,690 | +0.38(+1.68%) |
Nov 26, 2003 | 23.25 | 23.25 | 22.38 | 22.67 | 338,208 | -0.28(-1.23%) |
Nov 25, 2003 | 22.72 | 23.22 | 22.62 | 22.96 | 427,709 | +0.25(+1.10%) |
Nov 24, 2003 | 21.31 | 22.86 | 21.28 | 22.71 | 327,322 | +1.02(+4.71%) |
Nov 21, 2003 | 21.69 | 21.97 | 21.41 | 21.69 | 212,340 | +0.00(+0.00%) |
Nov 20, 2003 | 21.74 | 22.30 | 21.47 | 21.69 | 242,623 | -0.43(-1.95%) |
Nov 19, 2003 | 21.64 | 22.33 | 21.52 | 22.12 | 226,868 | +0.52(+2.42%) |
Nov 18, 2003 | 22.58 | 22.96 | 21.58 | 21.59 | 215,454 | -0.58(-2.62%) |
Nov 17, 2003 | 21.89 | 22.55 | 21.58 | 22.18 | 404,798 | -0.46(-2.02%) |
Nov 14, 2003 | 23.25 | 23.66 | 22.48 | 22.63 | 221,766 | -0.64(-2.75%) |
Nov 13, 2003 | 23.55 | 23.82 | 22.87 | 23.27 | 396,203 | -0.12(-0.50%) |
Nov 12, 2003 | 22.62 | 23.50 | 22.57 | 23.39 | 485,782 | +0.88(+3.91%) |
Nov 11, 2003 | 22.71 | 23.06 | 22.28 | 22.51 | 258,648 | -0.42(-1.81%) |
Nov 10, 2003 | 22.83 | 23.74 | 22.78 | 22.92 | 518,778 | -0.50(-2.13%) |
Nov 07, 2003 | 23.62 | 23.89 | 23.25 | 23.42 | 659,348 | -0.07(-0.32%) |
Nov 06, 2003 | 23.57 | 24.11 | 22.60 | 23.50 | 785,885 | +0.02(+0.07%) |
Nov 05, 2003 | 23.41 | 23.57 | 22.30 | 23.48 | 512,236 | +0.27(+1.18%) |
Nov 04, 2003 | 22.08 | 23.66 | 22.06 | 23.21 | 951,500 | +0.96(+4.33%) |
Nov 03, 2003 | 21.52 | 22.37 | 21.17 | 22.24 | 370,623 | +0.65(+3.00%) |
Oct 31, 2003 | 21.33 | 21.77 | 21.00 | 21.59 | 535,077 | +0.09(+0.42%) |
Oct 30, 2003 | 20.76 | 22.01 | 20.98 | 21.50 | 793,761 | +0.75(+3.60%) |
Oct 29, 2003 | 20.35 | 20.86 | 20.08 | 20.76 | 394,400 | +0.07(+0.36%) |
Oct 28, 2003 | 18.90 | 20.90 | 18.85 | 20.68 | 1,346,236 | +2.13(+11.50%) |
Oct 27, 2003 | 17.13 | 18.66 | 17.05 | 18.55 | 856,011 | +1.08(+6.18%) |
Oct 24, 2003 | 17.34 | 17.61 | 16.90 | 17.47 | 343,512 | -0.22(-1.22%) |
Oct 23, 2003 | 17.14 | 17.78 | 16.95 | 17.68 | 529,361 | -0.56(-3.09%) |
Oct 22, 2003 | 18.07 | 18.37 | 17.69 | 18.25 | 658,840 | -0.40(-2.14%) |
Oct 21, 2003 | 18.32 | 19.08 | 18.06 | 18.65 | 573,751 | +0.45(+2.46%) |
Oct 20, 2003 | 17.99 | 18.68 | 17.99 | 18.20 | 477,367 | -0.22(-1.17%) |
Oct 17, 2003 | 19.42 | 19.49 | 18.19 | 18.41 | 721,470 | -1.40(-7.08%) |
Oct 16, 2003 | 19.90 | 19.93 | 19.53 | 19.82 | 370,896 | -0.27(-1.32%) |
Oct 15, 2003 | 20.31 | 20.64 | 19.85 | 20.08 | 678,692 | +0.41(+2.07%) |
Oct 14, 2003 | 20.02 | 20.17 | 19.41 | 19.68 | 537,278 | -0.60(-2.95%) |
Oct 13, 2003 | 19.69 | 20.37 | 19.61 | 20.27 | 497,530 | +0.61(+3.08%) |
Oct 10, 2003 | 19.73 | 20.28 | 19.24 | 19.67 | 471,742 | -0.02(-0.13%) |
Oct 09, 2003 | 19.59 | 20.37 | 19.38 | 19.69 | 687,001 | +0.35(+1.80%) |
Oct 08, 2003 | 18.89 | 19.36 | 18.69 | 19.34 | 696,156 | -0.01(-0.04%) |
Oct 07, 2003 | 18.32 | 19.35 | 18.16 | 19.35 | 457,587 | +0.56(+2.96%) |
Oct 06, 2003 | 18.61 | 19.10 | 18.54 | 18.80 | 378,147 | -0.29(-1.52%) |
Oct 03, 2003 | 18.61 | 19.29 | 18.39 | 19.09 | 701,123 | +1.07(+5.95%) |
Oct 02, 2003 | 17.44 | 18.56 | 17.35 | 18.02 | 604,805 | -0.17(-0.96%) |
Oct 01, 2003 | 18.26 | 18.79 | 17.52 | 18.19 | 1,051,894 | +0.21(+1.15%) |
Sep 30, 2003 | 18.35 | 18.61 | 17.94 | 17.98 | 386,520 | -1.00(-5.25%) |
Sep 29, 2003 | 18.25 | 19.26 | 18.15 | 18.98 | 585,186 | +0.47(+2.56%) |
Sep 26, 2003 | 19.32 | 19.42 | 18.47 | 18.51 | 346,187 | -0.81(-4.21%) |
Sep 25, 2003 | 19.05 | 19.96 | 18.71 | 19.32 | 593,932 | -0.05(-0.25%) |
Sep 24, 2003 | 20.18 | 20.63 | 19.47 | 19.37 | 343,240 | -1.36(-6.57%) |
Sep 23, 2003 | 20.13 | 20.73 | 20.09 | 20.73 | 227,960 | +0.71(+3.52%) |
Sep 22, 2003 | 20.23 | 20.33 | 19.93 | 20.03 | 398,335 | -0.76(-3.64%) |
Sep 19, 2003 | 20.59 | 21.01 | 20.36 | 20.78 | 215,100 | -0.06(-0.28%) |
Sep 18, 2003 | 20.35 | 20.96 | 20.35 | 20.84 | 185,411 | -0.33(-1.57%) |
Sep 17, 2003 | 21.23 | 21.59 | 20.92 | 21.17 | 183,087 | -0.32(-1.51%) |
Sep 16, 2003 | 20.41 | 21.60 | 20.40 | 21.50 | 269,078 | +0.69(+3.31%) |
Sep 15, 2003 | 19.92 | 21.36 | 19.90 | 20.81 | 394,822 | -0.10(-0.48%) |
Sep 12, 2003 | 21.17 | 21.18 | 20.49 | 20.91 | 464,440 | -0.30(-1.41%) |
Sep 11, 2003 | 20.66 | 21.34 | 20.10 | 21.20 | 409,637 | +0.45(+2.16%) |
Sep 10, 2003 | 21.05 | 21.34 | 20.08 | 20.76 | 509,246 | -0.87(-4.03%) |
Sep 09, 2003 | 21.54 | 21.98 | 21.52 | 21.63 | 427,463 | -0.76(-3.38%) |
Sep 08, 2003 | 21.64 | 22.62 | 21.09 | 22.38 | 396,388 | +0.10(+0.44%) |
Sep 05, 2003 | 22.09 | 22.55 | 21.99 | 22.29 | 283,891 | -0.05(-0.21%) |
Sep 04, 2003 | 21.97 | 22.33 | 21.60 | 22.33 | 433,245 | +0.33(+1.51%) |
Sep 03, 2003 | 21.92 | 22.45 | 21.71 | 22.00 | 280,519 | -0.46(-2.03%) |