Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2003 | 21.99 | 22.33 | 21.93 | 22.23 | 624,949 | +0.22(+1.02%) |
Nov 26, 2003 | 21.47 | 22.01 | 21.47 | 22.01 | 4,669,519 | +0.57(+2.67%) |
Nov 25, 2003 | 20.84 | 21.60 | 20.80 | 21.44 | 5,215,330 | +0.68(+3.28%) |
Nov 24, 2003 | 20.59 | 20.98 | 20.46 | 20.76 | 1,642,575 | +0.27(+1.31%) |
Nov 21, 2003 | 20.18 | 20.52 | 20.16 | 20.49 | 1,022,655 | +0.30(+1.51%) |
Nov 20, 2003 | 20.22 | 20.40 | 20.22 | 20.18 | 1,017,960 | -0.07(-0.35%) |
Nov 19, 2003 | 20.22 | 20.25 | 20.15 | 20.25 | 974,143 | -0.05(-0.26%) |
Nov 18, 2003 | 20.51 | 20.59 | 20.16 | 20.31 | 1,300,088 | -0.13(-0.61%) |
Nov 17, 2003 | 20.50 | 20.71 | 20.28 | 20.43 | 2,489,404 | -0.38(-1.85%) |
Nov 14, 2003 | 21.12 | 21.78 | 20.68 | 20.82 | 3,244,128 | -0.31(-1.48%) |
Nov 13, 2003 | 20.80 | 21.16 | 20.67 | 21.13 | 2,078,732 | +0.29(+1.37%) |
Nov 12, 2003 | 21.16 | 21.43 | 20.66 | 20.84 | 4,175,685 | -0.36(-1.69%) |
Nov 11, 2003 | 21.01 | 21.55 | 21.18 | 21.20 | 2,971,614 | +0.20(+0.94%) |
Nov 10, 2003 | 21.76 | 21.76 | 21.01 | 21.01 | 2,542,722 | -0.82(-3.77%) |
Nov 07, 2003 | 21.94 | 22.01 | 21.63 | 21.83 | 1,865,236 | +0.00(+0.00%) |
Nov 06, 2003 | 21.48 | 21.91 | 21.43 | 21.83 | 1,715,007 | +0.35(+1.62%) |
Nov 05, 2003 | 21.26 | 21.62 | 21.43 | 21.48 | 2,543,616 | -0.10(-0.46%) |
Nov 04, 2003 | 21.26 | 21.62 | 21.03 | 21.58 | 1,777,044 | +0.27(+1.26%) |
Nov 03, 2003 | 21.16 | 21.38 | 20.99 | 21.31 | 1,916,906 | +0.15(+0.72%) |
Oct 31, 2003 | 21.02 | 21.60 | 20.76 | 21.16 | 4,189,992 | +0.19(+0.90%) |
Oct 30, 2003 | 19.93 | 21.21 | 19.80 | 20.97 | 4,594,404 | +1.51(+7.77%) |
Oct 29, 2003 | 19.50 | 20.02 | 18.79 | 19.46 | 3,776,079 | -0.25(-1.27%) |
Oct 28, 2003 | 18.64 | 19.82 | 18.74 | 19.71 | 4,599,658 | +1.06(+5.71%) |
Oct 27, 2003 | 18.04 | 18.74 | 17.99 | 18.64 | 1,219,272 | +0.72(+3.99%) |
Oct 24, 2003 | 17.91 | 18.06 | 17.71 | 17.93 | 776,185 | +0.02(+0.10%) |
Oct 23, 2003 | 18.14 | 18.17 | 17.59 | 17.91 | 1,481,838 | -0.23(-1.28%) |
Oct 22, 2003 | 18.46 | 18.52 | 18.05 | 18.14 | 1,047,805 | -0.51(-2.73%) |
Oct 21, 2003 | 18.26 | 18.74 | 18.26 | 18.65 | 1,336,639 | +0.30(+1.66%) |
Oct 20, 2003 | 18.04 | 18.42 | 17.98 | 18.35 | 1,050,600 | +0.31(+1.74%) |
Oct 17, 2003 | 18.29 | 18.33 | 18.06 | 18.04 | 783,339 | -0.24(-1.32%) |
Oct 16, 2003 | 18.15 | 18.48 | 18.05 | 18.28 | 1,392,081 | -0.03(-0.15%) |
Oct 15, 2003 | 18.48 | 19.05 | 18.28 | 18.30 | 3,067,631 | -0.18(-0.97%) |
Oct 14, 2003 | 17.74 | 18.70 | 17.73 | 18.48 | 2,287,645 | +0.80(+4.50%) |
Oct 13, 2003 | 17.45 | 17.80 | 17.45 | 17.69 | 751,594 | +0.23(+1.33%) |
Oct 10, 2003 | 17.53 | 17.92 | 17.45 | 17.45 | 1,274,491 | -0.13(-0.76%) |
Oct 09, 2003 | 17.45 | 17.66 | 17.41 | 17.59 | 729,797 | +0.24(+1.39%) |
Oct 08, 2003 | 17.49 | 17.66 | 17.19 | 17.35 | 1,096,428 | -0.02(-0.10%) |
Oct 07, 2003 | 17.37 | 17.47 | 17.11 | 17.36 | 1,480,497 | -0.01(-0.05%) |
Oct 06, 2003 | 17.45 | 17.57 | 17.33 | 17.37 | 878,573 | -0.16(-0.92%) |
Oct 03, 2003 | 17.67 | 17.68 | 17.47 | 17.53 | 1,529,791 | +0.26(+1.50%) |
Oct 02, 2003 | 16.63 | 17.58 | 16.62 | 17.28 | 2,698,429 | +0.47(+2.82%) |
Oct 01, 2003 | 16.67 | 17.25 | 16.67 | 16.80 | 2,352,364 | +0.36(+2.18%) |
Sep 30, 2003 | 16.69 | 16.69 | 16.11 | 16.44 | 1,659,901 | -0.34(-2.03%) |
Sep 29, 2003 | 16.88 | 16.88 | 16.53 | 16.78 | 1,173,555 | -0.04(-0.27%) |
Sep 26, 2003 | 16.89 | 17.08 | 16.59 | 16.83 | 1,967,848 | -0.05(-0.32%) |
Sep 25, 2003 | 17.89 | 17.89 | 16.85 | 16.88 | 2,641,757 | -1.02(-5.70%) |
Sep 24, 2003 | 17.61 | 17.94 | 17.45 | 17.90 | 3,461,983 | +0.41(+2.35%) |
Sep 23, 2003 | 17.07 | 17.62 | 16.94 | 17.49 | 1,155,447 | +0.43(+2.52%) |
Sep 22, 2003 | 17.53 | 17.37 | 17.02 | 17.06 | 887,292 | -0.47(-2.70%) |
Sep 19, 2003 | 17.11 | 17.65 | 17.05 | 17.53 | 1,988,751 | +0.30(+1.71%) |
Sep 18, 2003 | 17.13 | 17.40 | 17.05 | 17.24 | 1,109,506 | +0.19(+1.10%) |
Sep 17, 2003 | 17.43 | 17.44 | 17.05 | 17.05 | 881,144 | -0.50(-2.85%) |
Sep 16, 2003 | 17.19 | 17.20 | 17.11 | 17.55 | 1,025,114 | +0.38(+2.19%) |
Sep 15, 2003 | 17.46 | 17.46 | 17.00 | 17.18 | 1,427,738 | -0.29(-1.64%) |
Sep 12, 2003 | 16.91 | 17.76 | 16.76 | 17.46 | 2,721,231 | +0.95(+5.74%) |
Sep 11, 2003 | 16.52 | 16.65 | 16.28 | 16.51 | 1,115,319 | +0.08(+0.49%) |
Sep 10, 2003 | 16.86 | 16.91 | 16.41 | 16.43 | 1,500,505 | -0.44(-2.60%) |
Sep 09, 2003 | 16.84 | 17.02 | 16.61 | 16.87 | 1,203,959 | +0.02(+0.11%) |
Sep 08, 2003 | 16.53 | 17.09 | 16.45 | 16.85 | 1,326,132 | +0.38(+2.34%) |
Sep 05, 2003 | 16.60 | 17.03 | 16.43 | 16.47 | 1,678,903 | -0.18(-1.07%) |
Sep 04, 2003 | 16.41 | 16.68 | 16.28 | 16.65 | 1,049,817 | +0.22(+1.36%) |
Sep 03, 2003 | 16.43 | 16.65 | 16.26 | 16.43 | 1,355,529 | -0.04(-0.22%) |