Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2003 | 20.77 | 20.99 | 20.73 | 20.77 | 54,684 | +0.01(+0.06%) |
Nov 26, 2003 | 20.56 | 20.76 | 20.50 | 20.76 | 162,681 | +0.44(+2.18%) |
Nov 25, 2003 | 20.39 | 20.43 | 20.21 | 20.31 | 237,594 | +0.30(+1.52%) |
Nov 24, 2003 | 19.83 | 20.09 | 19.83 | 20.01 | 255,250 | +0.47(+2.39%) |
Nov 21, 2003 | 19.44 | 19.69 | 19.34 | 19.54 | 92,569 | +0.10(+0.51%) |
Nov 20, 2003 | 19.43 | 19.66 | 19.41 | 19.44 | 112,111 | -0.13(-0.66%) |
Nov 19, 2003 | 19.45 | 19.57 | 19.40 | 19.57 | 118,282 | +0.12(+0.60%) |
Nov 18, 2003 | 19.59 | 19.69 | 19.50 | 19.45 | 87,597 | -0.13(-0.68%) |
Nov 17, 2003 | 19.42 | 19.64 | 19.33 | 19.59 | 204,852 | +0.31(+1.63%) |
Nov 14, 2003 | 19.54 | 19.57 | 19.32 | 19.27 | 242,222 | -0.43(-2.16%) |
Nov 13, 2003 | 19.60 | 19.79 | 19.56 | 19.70 | 166,967 | -0.16(-0.82%) |
Nov 12, 2003 | 19.52 | 19.92 | 19.52 | 19.86 | 118,625 | +0.37(+1.92%) |
Nov 11, 2003 | 19.55 | 19.55 | 19.50 | 19.49 | 107,654 | -0.16(-0.83%) |
Nov 10, 2003 | 19.68 | 19.71 | 19.52 | 19.65 | 233,822 | -0.17(-0.85%) |
Nov 07, 2003 | 19.78 | 19.93 | 19.73 | 19.82 | 122,396 | +0.11(+0.56%) |
Nov 06, 2003 | 19.60 | 19.76 | 19.54 | 19.71 | 208,280 | +0.14(+0.72%) |
Nov 05, 2003 | 19.44 | 19.62 | 19.37 | 19.57 | 247,708 | -0.16(-0.80%) |
Nov 04, 2003 | 19.75 | 19.83 | 19.70 | 19.73 | 228,508 | -0.04(-0.21%) |
Nov 03, 2003 | 19.83 | 19.85 | 19.65 | 19.77 | 227,925 | -0.36(-1.77%) |
Oct 31, 2003 | 19.86 | 20.01 | 19.86 | 20.13 | 134,739 | +0.01(+0.06%) |
Oct 30, 2003 | 20.01 | 20.15 | 20.00 | 20.11 | 146,224 | +0.24(+1.20%) |
Oct 29, 2003 | 19.83 | 19.96 | 19.72 | 19.87 | 149,824 | -0.03(-0.15%) |
Oct 28, 2003 | 19.54 | 19.94 | 19.48 | 19.90 | 268,107 | +0.02(+0.12%) |
Oct 27, 2003 | 19.98 | 20.02 | 19.72 | 19.88 | 410,561 | -0.41(-2.04%) |
Oct 24, 2003 | 20.19 | 20.43 | 20.13 | 20.29 | 101,826 | +0.00(+0.00%) |
Oct 23, 2003 | 20.20 | 20.39 | 20.03 | 20.29 | 120,339 | -0.08(-0.37%) |
Oct 22, 2003 | 20.36 | 20.55 | 20.30 | 20.37 | 240,165 | -0.53(-2.54%) |
Oct 21, 2003 | 20.95 | 21.06 | 20.89 | 20.90 | 183,938 | +0.15(+0.70%) |
Oct 20, 2003 | 20.77 | 20.83 | 20.55 | 20.76 | 178,966 | +0.42(+2.07%) |
Oct 17, 2003 | 20.36 | 20.53 | 20.25 | 20.34 | 160,795 | -0.01(-0.03%) |
Oct 16, 2003 | 20.40 | 20.53 | 20.33 | 20.34 | 170,052 | -0.08(-0.37%) |
Oct 15, 2003 | 20.43 | 20.61 | 20.33 | 20.42 | 132,168 | +0.02(+0.09%) |
Oct 14, 2003 | 20.45 | 20.41 | 20.04 | 20.40 | 204,509 | -0.05(-0.26%) |
Oct 13, 2003 | 20.28 | 21.09 | 20.22 | 20.45 | 365,133 | +0.15(+0.72%) |
Oct 10, 2003 | 20.33 | 20.42 | 20.07 | 20.31 | 272,050 | +0.41(+2.08%) |
Oct 09, 2003 | 20.01 | 20.18 | 19.86 | 19.89 | 146,224 | -0.11(-0.53%) |
Oct 08, 2003 | 19.93 | 20.04 | 19.76 | 20.00 | 213,766 | +0.29(+1.45%) |
Oct 07, 2003 | 19.49 | 19.72 | 19.43 | 19.71 | 202,966 | +0.14(+0.72%) |
Oct 06, 2003 | 19.52 | 19.69 | 19.45 | 19.57 | 236,394 | -0.35(-1.76%) |
Oct 03, 2003 | 19.82 | 20.11 | 19.80 | 19.92 | 210,680 | +0.47(+2.43%) |
Oct 02, 2003 | 19.43 | 19.45 | 19.31 | 19.45 | 234,851 | +0.23(+1.21%) |
Oct 01, 2003 | 18.74 | 19.22 | 18.74 | 19.22 | 166,452 | +1.13(+6.26%) |
Sep 30, 2003 | 18.26 | 18.28 | 17.91 | 18.08 | 138,853 | -0.32(-1.71%) |
Sep 29, 2003 | 18.26 | 18.55 | 18.18 | 18.40 | 200,394 | -0.02(-0.13%) |
Sep 26, 2003 | 18.49 | 18.57 | 18.38 | 18.42 | 102,683 | -0.24(-1.28%) |
Sep 25, 2003 | 18.68 | 18.83 | 18.52 | 18.66 | 290,907 | +0.04(+0.22%) |
Sep 24, 2003 | 18.91 | 18.96 | 18.65 | 18.62 | 223,708 | -0.57(-2.95%) |
Sep 23, 2003 | 19.19 | 19.24 | 19.05 | 19.19 | 133,368 | +0.04(+0.21%) |
Sep 22, 2003 | 19.14 | 19.23 | 19.05 | 19.15 | 254,393 | -0.01(-0.06%) |
Sep 19, 2003 | 19.18 | 19.27 | 18.94 | 19.16 | 206,051 | -0.08(-0.42%) |
Sep 18, 2003 | 19.18 | 19.30 | 19.08 | 19.24 | 173,138 | +0.50(+2.68%) |
Sep 17, 2003 | 18.92 | 18.92 | 18.75 | 18.74 | 92,054 | -0.02(-0.09%) |
Sep 16, 2003 | 18.35 | 18.73 | 18.35 | 18.75 | 153,596 | +0.41(+2.23%) |
Sep 15, 2003 | 18.29 | 18.45 | 18.24 | 18.35 | 145,710 | +0.08(+0.45%) |
Sep 12, 2003 | 18.17 | 18.38 | 18.12 | 18.26 | 239,822 | +0.68(+3.85%) |
Sep 11, 2003 | 17.61 | 17.75 | 17.40 | 17.59 | 83,826 | +0.10(+0.57%) |
Sep 10, 2003 | 17.56 | 17.69 | 17.47 | 17.49 | 143,824 | -0.30(-1.67%) |
Sep 09, 2003 | 17.82 | 17.94 | 17.64 | 17.79 | 183,252 | +0.18(+1.03%) |
Sep 08, 2003 | 17.66 | 17.72 | 17.57 | 17.61 | 161,138 | +0.13(+0.73%) |
Sep 05, 2003 | 17.37 | 17.65 | 17.37 | 17.48 | 220,794 | -0.09(-0.50%) |
Sep 04, 2003 | 17.62 | 17.70 | 17.50 | 17.56 | 213,080 | +0.06(+0.33%) |
Sep 03, 2003 | 17.51 | 17.62 | 17.37 | 17.51 | 109,197 | +0.33(+1.90%) |