Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2003 | 21.97 | 22.21 | 21.93 | 21.97 | 51,685 | +0.01(+0.06%) |
Nov 26, 2003 | 21.76 | 21.97 | 21.69 | 21.96 | 153,759 | +0.47(+2.18%) |
Nov 25, 2003 | 21.57 | 21.62 | 21.39 | 21.49 | 224,564 | +0.32(+1.52%) |
Nov 24, 2003 | 20.98 | 21.26 | 20.98 | 21.17 | 241,252 | +0.49(+2.39%) |
Nov 21, 2003 | 20.57 | 20.83 | 20.46 | 20.68 | 87,492 | +0.11(+0.51%) |
Nov 20, 2003 | 20.55 | 20.80 | 20.53 | 20.57 | 105,963 | -0.14(-0.66%) |
Nov 19, 2003 | 20.58 | 20.71 | 20.53 | 20.71 | 111,795 | +0.12(+0.60%) |
Nov 18, 2003 | 20.73 | 20.83 | 20.63 | 20.58 | 82,793 | -0.14(-0.68%) |
Nov 17, 2003 | 20.55 | 20.77 | 20.45 | 20.73 | 193,617 | +0.33(+1.63%) |
Nov 14, 2003 | 20.68 | 20.70 | 20.44 | 20.39 | 228,938 | -0.45(-2.16%) |
Nov 13, 2003 | 20.74 | 20.94 | 20.69 | 20.84 | 157,810 | -0.17(-0.82%) |
Nov 12, 2003 | 20.65 | 21.08 | 20.65 | 21.02 | 112,119 | +0.39(+1.92%) |
Nov 11, 2003 | 20.68 | 20.68 | 20.63 | 20.62 | 101,750 | -0.17(-0.83%) |
Nov 10, 2003 | 20.82 | 20.86 | 20.66 | 20.79 | 220,999 | -0.18(-0.85%) |
Nov 07, 2003 | 20.93 | 21.08 | 20.88 | 20.97 | 115,684 | +0.12(+0.56%) |
Nov 06, 2003 | 20.74 | 20.91 | 20.68 | 20.86 | 196,858 | +0.15(+0.72%) |
Nov 05, 2003 | 20.57 | 20.76 | 20.50 | 20.71 | 234,123 | -0.17(-0.80%) |
Nov 04, 2003 | 20.89 | 20.98 | 20.84 | 20.87 | 215,976 | -0.04(-0.21%) |
Nov 03, 2003 | 20.98 | 21.00 | 20.79 | 20.92 | 215,425 | -0.38(-1.77%) |
Oct 31, 2003 | 21.01 | 21.17 | 21.01 | 21.29 | 127,350 | +0.01(+0.06%) |
Oct 30, 2003 | 21.17 | 21.32 | 21.16 | 21.28 | 138,205 | +0.25(+1.20%) |
Oct 29, 2003 | 20.98 | 21.11 | 20.86 | 21.03 | 141,608 | -0.03(-0.15%) |
Oct 28, 2003 | 20.68 | 21.10 | 20.61 | 21.06 | 253,404 | +0.02(+0.12%) |
Oct 27, 2003 | 21.14 | 21.18 | 20.86 | 21.03 | 388,045 | -0.44(-2.04%) |
Oct 24, 2003 | 21.36 | 21.62 | 21.29 | 21.47 | 96,241 | +0.00(+0.00%) |
Oct 23, 2003 | 21.37 | 21.57 | 21.19 | 21.47 | 113,740 | -0.08(-0.37%) |
Oct 22, 2003 | 21.54 | 21.74 | 21.48 | 21.55 | 226,994 | -0.56(-2.54%) |
Oct 21, 2003 | 22.17 | 22.28 | 22.10 | 22.11 | 173,850 | +0.15(+0.70%) |
Oct 20, 2003 | 21.97 | 22.03 | 21.74 | 21.96 | 169,152 | +0.44(+2.07%) |
Oct 17, 2003 | 21.54 | 21.72 | 21.43 | 21.52 | 151,977 | -0.01(-0.03%) |
Oct 16, 2003 | 21.58 | 21.73 | 21.51 | 21.52 | 160,726 | -0.08(-0.37%) |
Oct 15, 2003 | 21.61 | 21.81 | 21.51 | 21.60 | 124,919 | +0.02(+0.09%) |
Oct 14, 2003 | 21.64 | 21.59 | 21.21 | 21.58 | 193,293 | -0.06(-0.26%) |
Oct 13, 2003 | 21.46 | 22.31 | 21.40 | 21.64 | 345,109 | +0.15(+0.72%) |
Oct 10, 2003 | 21.51 | 21.60 | 21.23 | 21.48 | 257,130 | +0.44(+2.08%) |
Oct 09, 2003 | 21.17 | 21.36 | 21.01 | 21.05 | 138,205 | -0.11(-0.53%) |
Oct 08, 2003 | 21.09 | 21.20 | 20.90 | 21.16 | 202,042 | +0.30(+1.45%) |
Oct 07, 2003 | 20.62 | 20.86 | 20.55 | 20.86 | 191,835 | +0.15(+0.72%) |
Oct 06, 2003 | 20.66 | 20.84 | 20.58 | 20.71 | 223,429 | -0.37(-1.76%) |
Oct 03, 2003 | 20.97 | 21.28 | 20.95 | 21.08 | 199,126 | +0.50(+2.43%) |
Oct 02, 2003 | 20.55 | 20.58 | 20.43 | 20.58 | 221,971 | +0.25(+1.21%) |
Oct 01, 2003 | 19.82 | 20.33 | 19.82 | 20.33 | 157,324 | +1.20(+6.26%) |
Sep 30, 2003 | 19.32 | 19.34 | 18.95 | 19.13 | 131,238 | -0.33(-1.71%) |
Sep 29, 2003 | 19.32 | 19.63 | 19.23 | 19.47 | 189,405 | -0.02(-0.13%) |
Sep 26, 2003 | 19.56 | 19.65 | 19.44 | 19.49 | 97,051 | -0.25(-1.28%) |
Sep 25, 2003 | 19.76 | 19.92 | 19.60 | 19.74 | 274,953 | +0.04(+0.22%) |
Sep 24, 2003 | 20.00 | 20.06 | 19.73 | 19.70 | 211,440 | -0.60(-2.95%) |
Sep 23, 2003 | 20.31 | 20.36 | 20.16 | 20.30 | 126,053 | +0.04(+0.21%) |
Sep 22, 2003 | 20.25 | 20.34 | 20.16 | 20.26 | 240,442 | -0.01(-0.06%) |
Sep 19, 2003 | 20.29 | 20.39 | 20.03 | 20.27 | 194,751 | -0.09(-0.42%) |
Sep 18, 2003 | 20.29 | 20.42 | 20.18 | 20.36 | 163,643 | +0.53(+2.68%) |
Sep 17, 2003 | 20.02 | 20.02 | 19.84 | 19.82 | 87,006 | -0.02(-0.09%) |
Sep 16, 2003 | 19.41 | 19.81 | 19.42 | 19.84 | 145,172 | +0.43(+2.23%) |
Sep 15, 2003 | 19.36 | 19.52 | 19.29 | 19.41 | 137,719 | +0.09(+0.45%) |
Sep 12, 2003 | 19.22 | 19.45 | 19.17 | 19.32 | 226,670 | +0.72(+3.85%) |
Sep 11, 2003 | 18.63 | 18.78 | 18.41 | 18.61 | 79,229 | +0.11(+0.57%) |
Sep 10, 2003 | 18.58 | 18.71 | 18.48 | 18.50 | 135,937 | -0.31(-1.67%) |
Sep 09, 2003 | 18.85 | 18.98 | 18.66 | 18.82 | 173,202 | +0.19(+1.03%) |
Sep 08, 2003 | 18.69 | 18.75 | 18.59 | 18.63 | 152,301 | +0.14(+0.73%) |
Sep 05, 2003 | 18.37 | 18.67 | 18.37 | 18.49 | 208,685 | -0.09(-0.50%) |
Sep 04, 2003 | 18.65 | 18.73 | 18.52 | 18.58 | 201,394 | +0.06(+0.33%) |
Sep 03, 2003 | 18.52 | 18.64 | 18.37 | 18.52 | 103,208 | +0.35(+1.90%) |