Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2003 | 23.22 | 23.47 | 23.14 | 23.36 | 21,247 | +0.13(+0.56%) |
Nov 26, 2003 | 22.87 | 23.23 | 22.92 | 23.23 | 64,229 | +0.36(+1.56%) |
Nov 25, 2003 | 22.93 | 22.93 | 22.73 | 22.87 | 31,748 | -0.07(-0.30%) |
Nov 24, 2003 | 22.81 | 22.95 | 22.81 | 22.94 | 151,415 | +0.21(+0.94%) |
Nov 21, 2003 | 22.32 | 22.75 | 22.58 | 22.73 | 73,265 | +0.41(+1.83%) |
Nov 20, 2003 | 22.34 | 22.62 | 22.32 | 22.32 | 112,585 | -0.32(-1.39%) |
Nov 19, 2003 | 22.68 | 22.68 | 22.57 | 22.64 | 30,527 | +0.01(+0.05%) |
Nov 18, 2003 | 22.57 | 22.77 | 22.57 | 22.62 | 39,075 | +0.16(+0.73%) |
Nov 17, 2003 | 22.46 | 22.59 | 22.26 | 22.46 | 67,404 | -0.35(-1.53%) |
Nov 14, 2003 | 23.01 | 23.03 | 22.73 | 22.81 | 125,528 | -0.04(-0.16%) |
Nov 13, 2003 | 22.60 | 22.85 | 22.60 | 22.84 | 12,455 | +0.12(+0.54%) |
Nov 12, 2003 | 22.50 | 22.73 | 22.39 | 22.72 | 52,262 | +0.35(+1.56%) |
Nov 11, 2003 | 22.19 | 22.37 | 22.19 | 22.37 | 65,450 | +0.16(+0.70%) |
Nov 10, 2003 | 22.57 | 22.57 | 22.22 | 22.22 | 50,553 | -0.30(-1.35%) |
Nov 07, 2003 | 22.46 | 22.64 | 22.41 | 22.52 | 107,212 | +0.25(+1.10%) |
Nov 06, 2003 | 22.31 | 22.31 | 22.07 | 22.28 | 93,047 | +0.17(+0.76%) |
Nov 05, 2003 | 22.32 | 22.36 | 22.00 | 22.11 | 76,684 | -0.16(-0.74%) |
Nov 04, 2003 | 22.32 | 22.36 | 22.27 | 22.27 | 22,209 | -0.02(-0.07%) |
Nov 03, 2003 | 22.28 | 22.31 | 22.28 | 22.29 | 65,575 | +0.24(+1.10%) |
Oct 31, 2003 | 22.15 | 22.19 | 22.05 | 22.05 | 20,025 | -0.09(-0.43%) |
Oct 30, 2003 | 22.29 | 22.29 | 22.14 | 22.14 | 85,720 | +0.09(+0.41%) |
Oct 29, 2003 | 21.89 | 22.17 | 21.89 | 22.05 | 26,864 | -0.16(-0.72%) |
Oct 28, 2003 | 21.97 | 22.21 | 21.97 | 22.21 | 12,943 | +0.51(+2.34%) |
Oct 27, 2003 | 21.71 | 21.88 | 21.70 | 21.70 | 38,342 | -0.12(-0.56%) |
Oct 24, 2003 | 21.76 | 21.84 | 21.58 | 21.82 | 54,949 | +0.14(+0.64%) |
Oct 23, 2003 | 21.76 | 21.82 | 21.62 | 21.69 | 17,827 | -0.26(-1.18%) |
Oct 22, 2003 | 21.94 | 21.98 | 21.79 | 21.94 | 392,460 | -0.27(-1.20%) |
Oct 21, 2003 | 22.13 | 22.15 | 22.07 | 22.21 | 55,926 | +0.10(+0.46%) |
Oct 20, 2003 | 21.95 | 22.11 | 21.85 | 22.11 | 46,157 | +0.16(+0.75%) |
Oct 17, 2003 | 21.97 | 21.99 | 21.91 | 21.94 | 43,471 | -0.27(-1.20%) |
Oct 16, 2003 | 22.11 | 22.11 | 22.11 | 22.21 | 17,095 | +0.30(+1.38%) |
Oct 15, 2003 | 22.07 | 22.23 | 21.91 | 21.91 | 21,735 | -0.32(-1.45%) |
Oct 14, 2003 | 21.81 | 22.23 | 21.81 | 22.23 | 15,630 | +0.32(+1.48%) |
Oct 13, 2003 | 22.07 | 22.15 | 21.91 | 21.91 | 64,229 | -0.12(-0.54%) |
Oct 10, 2003 | 22.01 | 22.05 | 21.91 | 22.03 | 30,283 | +0.17(+0.77%) |
Oct 09, 2003 | 21.72 | 21.94 | 21.78 | 21.86 | 42,249 | +0.14(+0.64%) |
Oct 08, 2003 | 21.70 | 21.72 | 21.52 | 21.72 | 30,283 | +0.10(+0.45%) |
Oct 07, 2003 | 21.47 | 21.64 | 21.47 | 21.62 | 17,339 | +0.06(+0.27%) |
Oct 06, 2003 | 21.53 | 21.60 | 21.53 | 21.56 | 16,362 | +0.13(+0.61%) |
Oct 03, 2003 | 21.43 | 21.43 | 21.32 | 21.43 | 5,128 | +0.46(+2.21%) |
Oct 02, 2003 | 20.87 | 21.10 | 20.87 | 20.97 | 54,460 | -0.14(-0.68%) |
Oct 01, 2003 | 20.78 | 21.25 | 20.78 | 21.11 | 97,931 | +0.42(+2.02%) |
Sep 30, 2003 | 20.78 | 20.78 | 20.52 | 20.69 | 67,648 | -0.20(-0.98%) |
Sep 29, 2003 | 20.82 | 20.90 | 20.82 | 20.90 | 45,424 | +0.19(+0.93%) |
Sep 26, 2003 | 20.60 | 20.76 | 20.60 | 20.71 | 19,537 | -0.14(-0.67%) |
Sep 25, 2003 | 21.04 | 21.04 | 20.85 | 20.85 | 15,141 | -0.05(-0.26%) |
Sep 24, 2003 | 21.29 | 21.29 | 20.83 | 20.90 | 55,926 | -0.13(-0.60%) |
Sep 23, 2003 | 21.23 | 21.23 | 21.03 | 21.03 | 63,252 | -0.27(-1.25%) |
Sep 22, 2003 | 21.37 | 21.37 | 21.13 | 21.29 | 24,910 | -0.40(-1.85%) |
Sep 19, 2003 | 21.55 | 21.70 | 21.44 | 21.69 | 77,417 | -0.00(-0.02%) |
Sep 18, 2003 | 21.33 | 21.70 | 21.46 | 21.70 | 92,314 | +0.36(+1.71%) |
Sep 17, 2003 | 21.40 | 21.40 | 21.33 | 21.33 | 74,975 | +0.20(+0.95%) |
Sep 16, 2003 | 21.19 | 21.19 | 21.09 | 21.13 | 43,471 | -0.18(-0.83%) |
Sep 15, 2003 | 21.37 | 21.37 | 21.09 | 21.31 | 154,590 | +0.28(+1.34%) |
Sep 12, 2003 | 21.09 | 21.16 | 21.01 | 21.03 | 36,388 | -0.16(-0.77%) |
Sep 11, 2003 | 21.08 | 21.27 | 21.00 | 21.19 | 82,057 | +0.16(+0.78%) |
Sep 10, 2003 | 21.16 | 21.16 | 20.93 | 21.03 | 3,907 | -0.31(-1.46%) |
Sep 09, 2003 | 21.43 | 21.44 | 21.29 | 21.34 | 12,210 | -0.11(-0.52%) |
Sep 08, 2003 | 21.39 | 21.50 | 21.33 | 21.45 | 14,164 | +0.40(+1.91%) |
Sep 05, 2003 | 21.12 | 21.14 | 20.97 | 21.05 | 19,537 | -0.06(-0.29%) |
Sep 04, 2003 | 20.83 | 21.11 | 20.77 | 21.11 | 227,612 | +0.36(+1.72%) |
Sep 03, 2003 | 21.04 | 21.04 | 20.71 | 20.75 | 299,168 | -0.13(-0.61%) |