Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2003 | 20.03 | 20.12 | 19.93 | 20.01 | 182,666 | -0.08(-0.42%) |
Nov 26, 2003 | 20.11 | 20.11 | 19.93 | 20.10 | 270,280 | -0.05(-0.25%) |
Nov 25, 2003 | 20.06 | 20.20 | 19.94 | 20.15 | 545,639 | +0.08(+0.42%) |
Nov 24, 2003 | 19.99 | 20.28 | 19.96 | 20.06 | 548,591 | +0.15(+0.77%) |
Nov 21, 2003 | 19.78 | 19.93 | 19.69 | 19.91 | 365,924 | +0.13(+0.64%) |
Nov 20, 2003 | 19.87 | 20.03 | 19.74 | 19.78 | 280,907 | -0.40(-1.97%) |
Nov 19, 2003 | 20.11 | 20.25 | 19.99 | 20.18 | 408,904 | +0.19(+0.97%) |
Nov 18, 2003 | 20.11 | 20.33 | 19.97 | 19.99 | 431,221 | -0.13(-0.63%) |
Nov 17, 2003 | 20.06 | 20.24 | 19.94 | 20.11 | 549,063 | -0.33(-1.62%) |
Nov 14, 2003 | 20.55 | 20.71 | 20.38 | 20.44 | 403,000 | -0.25(-1.19%) |
Nov 13, 2003 | 20.80 | 20.85 | 20.50 | 20.69 | 328,375 | -0.27(-1.29%) |
Nov 12, 2003 | 20.51 | 21.05 | 20.45 | 20.96 | 438,660 | +0.45(+2.19%) |
Nov 11, 2003 | 20.54 | 20.64 | 20.35 | 20.51 | 385,997 | -0.03(-0.12%) |
Nov 10, 2003 | 20.60 | 20.60 | 20.60 | 20.54 | 324,951 | -0.19(-0.94%) |
Nov 07, 2003 | 20.64 | 20.66 | 20.55 | 20.73 | 426,144 | +0.08(+0.41%) |
Nov 06, 2003 | 20.57 | 20.66 | 20.38 | 20.65 | 551,779 | +0.15(+0.74%) |
Nov 05, 2003 | 20.33 | 20.52 | 20.16 | 20.49 | 554,495 | +0.15(+0.75%) |
Nov 04, 2003 | 20.33 | 20.40 | 20.19 | 20.34 | 339,120 | -0.21(-1.03%) |
Nov 03, 2003 | 20.70 | 20.90 | 20.51 | 20.55 | 820,554 | -0.14(-0.70%) |
Oct 31, 2003 | 20.38 | 20.75 | 20.41 | 20.70 | 953,953 | +0.32(+1.58%) |
Oct 30, 2003 | 20.33 | 20.49 | 20.12 | 20.38 | 553,314 | -0.02(-0.08%) |
Oct 29, 2003 | 20.11 | 20.41 | 20.07 | 20.39 | 563,350 | +0.15(+0.75%) |
Oct 28, 2003 | 20.12 | 20.41 | 19.95 | 20.24 | 927,976 | +0.19(+0.93%) |
Oct 27, 2003 | 19.77 | 20.05 | 19.69 | 20.05 | 688,277 | +0.46(+2.33%) |
Oct 24, 2003 | 19.69 | 19.70 | 19.29 | 19.60 | 540,679 | -0.13(-0.64%) |
Oct 23, 2003 | 19.69 | 20.33 | 19.63 | 19.72 | 819,462 | +0.03(+0.17%) |
Oct 22, 2003 | 19.77 | 19.78 | 19.57 | 19.69 | 617,666 | -0.30(-1.48%) |
Oct 21, 2003 | 20.05 | 20.11 | 19.91 | 19.99 | 547,882 | -0.13(-0.63%) |
Oct 20, 2003 | 20.26 | 20.28 | 19.83 | 20.11 | 848,745 | +0.05(+0.25%) |
Oct 17, 2003 | 20.22 | 20.33 | 20.01 | 20.06 | 1,147,129 | -0.15(-0.75%) |
Oct 16, 2003 | 19.25 | 20.17 | 18.93 | 20.22 | 1,641,877 | +0.97(+5.02%) |
Oct 15, 2003 | 19.34 | 19.46 | 19.19 | 19.25 | 594,995 | -0.08(-0.44%) |
Oct 14, 2003 | 19.11 | 19.49 | 19.11 | 19.33 | 644,470 | +0.09(+0.48%) |
Oct 13, 2003 | 19.06 | 19.35 | 19.14 | 19.24 | 288,819 | +0.19(+0.98%) |
Oct 10, 2003 | 19.06 | 19.19 | 18.98 | 19.06 | 672,100 | +0.00(+0.00%) |
Oct 09, 2003 | 19.35 | 19.57 | 19.06 | 19.06 | 945,097 | -0.04(-0.22%) |
Oct 08, 2003 | 19.44 | 19.56 | 19.06 | 19.10 | 1,104,621 | -0.35(-1.79%) |
Oct 07, 2003 | 19.06 | 19.47 | 18.96 | 19.44 | 702,919 | +0.35(+1.82%) |
Oct 06, 2003 | 19.00 | 19.23 | 18.93 | 19.10 | 636,677 | -0.02(-0.09%) |
Oct 03, 2003 | 19.06 | 19.34 | 19.09 | 19.11 | 808,717 | +0.05(+0.27%) |
Oct 02, 2003 | 19.06 | 19.16 | 18.99 | 19.06 | 554,140 | -0.08(-0.44%) |
Oct 01, 2003 | 18.86 | 19.19 | 18.86 | 19.15 | 841,070 | +0.29(+1.53%) |
Sep 30, 2003 | 19.27 | 19.27 | 18.72 | 18.86 | 586,376 | -0.41(-2.11%) |
Sep 29, 2003 | 18.80 | 19.30 | 18.76 | 19.27 | 813,558 | +0.47(+2.52%) |
Sep 26, 2003 | 19.22 | 19.22 | 18.72 | 18.79 | 1,070,378 | -0.42(-2.20%) |
Sep 25, 2003 | 19.61 | 19.65 | 19.22 | 19.22 | 1,241,355 | -0.52(-2.62%) |
Sep 24, 2003 | 19.98 | 20.33 | 19.67 | 19.73 | 854,413 | -0.24(-1.19%) |
Sep 23, 2003 | 19.55 | 20.05 | 19.48 | 19.97 | 1,411,506 | +0.42(+2.17%) |
Sep 22, 2003 | 19.48 | 19.69 | 19.22 | 19.55 | 1,194,596 | -0.06(-0.30%) |
Sep 19, 2003 | 19.51 | 19.61 | 19.49 | 19.61 | 532,178 | +0.03(+0.17%) |
Sep 18, 2003 | 19.49 | 19.58 | 19.49 | 19.57 | 993,627 | +0.08(+0.43%) |
Sep 17, 2003 | 19.44 | 19.66 | 19.26 | 19.49 | 979,576 | +0.42(+2.18%) |
Sep 16, 2003 | 18.81 | 19.14 | 18.62 | 19.07 | 691,229 | +0.36(+1.90%) |
Sep 15, 2003 | 18.93 | 18.93 | 18.64 | 18.72 | 393,790 | -0.15(-0.81%) |
Sep 12, 2003 | 18.78 | 18.95 | 18.46 | 18.87 | 410,793 | +0.04(+0.23%) |
Sep 11, 2003 | 18.81 | 18.99 | 18.68 | 18.83 | 632,780 | +0.28(+1.51%) |
Sep 10, 2003 | 19.22 | 19.28 | 18.39 | 18.55 | 1,086,319 | -0.62(-3.23%) |
Sep 09, 2003 | 19.44 | 19.44 | 19.08 | 19.17 | 571,616 | -0.26(-1.35%) |
Sep 08, 2003 | 19.48 | 19.62 | 19.43 | 19.43 | 423,192 | -0.09(-0.48%) |
Sep 05, 2003 | 19.83 | 19.83 | 19.44 | 19.52 | 514,938 | -0.27(-1.37%) |
Sep 04, 2003 | 19.72 | 19.93 | 19.72 | 19.79 | 490,496 | -0.12(-0.60%) |
Sep 03, 2003 | 19.48 | 20.01 | 19.48 | 19.91 | 546,465 | +0.22(+1.12%) |