Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2003 | 22.68 | 23.20 | 22.68 | 23.10 | 93,502 | +0.38(+1.68%) |
Nov 26, 2003 | 23.29 | 23.29 | 22.42 | 22.72 | 337,531 | -0.28(-1.23%) |
Nov 25, 2003 | 22.77 | 23.27 | 22.67 | 23.00 | 426,854 | +0.25(+1.10%) |
Nov 24, 2003 | 21.36 | 22.90 | 21.32 | 22.75 | 326,667 | +1.02(+4.71%) |
Nov 21, 2003 | 21.73 | 22.01 | 21.45 | 21.73 | 211,916 | +0.00(+0.00%) |
Nov 20, 2003 | 21.79 | 22.35 | 21.51 | 21.73 | 242,138 | -0.43(-1.95%) |
Nov 19, 2003 | 21.68 | 22.37 | 21.56 | 22.16 | 226,415 | +0.52(+2.42%) |
Nov 18, 2003 | 22.63 | 23.00 | 21.62 | 21.64 | 215,023 | -0.58(-2.62%) |
Nov 17, 2003 | 21.94 | 22.59 | 21.62 | 22.22 | 403,988 | -0.46(-2.02%) |
Nov 14, 2003 | 23.29 | 23.71 | 22.53 | 22.68 | 221,323 | -0.64(-2.75%) |
Nov 13, 2003 | 23.60 | 23.87 | 22.92 | 23.32 | 395,410 | -0.12(-0.50%) |
Nov 12, 2003 | 22.66 | 23.54 | 22.62 | 23.43 | 484,811 | +0.88(+3.91%) |
Nov 11, 2003 | 22.75 | 23.10 | 22.32 | 22.55 | 258,131 | -0.42(-1.81%) |
Nov 10, 2003 | 22.88 | 23.78 | 22.83 | 22.97 | 517,741 | -0.50(-2.13%) |
Nov 07, 2003 | 23.67 | 23.93 | 23.29 | 23.47 | 658,029 | -0.07(-0.32%) |
Nov 06, 2003 | 23.62 | 24.16 | 22.64 | 23.54 | 784,313 | +0.02(+0.07%) |
Nov 05, 2003 | 23.46 | 23.62 | 22.35 | 23.53 | 511,211 | +0.27(+1.18%) |
Nov 04, 2003 | 22.12 | 23.71 | 22.10 | 23.25 | 949,597 | +0.96(+4.33%) |
Nov 03, 2003 | 21.56 | 22.41 | 21.21 | 22.29 | 369,882 | +0.65(+3.00%) |
Oct 31, 2003 | 21.37 | 21.81 | 21.04 | 21.64 | 534,007 | +0.09(+0.42%) |
Oct 30, 2003 | 20.80 | 22.05 | 21.02 | 21.55 | 792,173 | +0.75(+3.60%) |
Oct 29, 2003 | 20.39 | 20.91 | 20.12 | 20.80 | 393,611 | +0.07(+0.36%) |
Oct 28, 2003 | 18.93 | 20.94 | 18.88 | 20.72 | 1,343,543 | +2.14(+11.50%) |
Oct 27, 2003 | 17.16 | 18.70 | 17.09 | 18.58 | 854,299 | +1.08(+6.18%) |
Oct 24, 2003 | 17.38 | 17.64 | 16.94 | 17.50 | 342,825 | -0.22(-1.22%) |
Oct 23, 2003 | 17.17 | 17.81 | 16.99 | 17.72 | 528,302 | -0.57(-3.09%) |
Oct 22, 2003 | 18.11 | 18.41 | 17.73 | 18.29 | 657,523 | -0.40(-2.14%) |
Oct 21, 2003 | 18.36 | 19.12 | 18.09 | 18.68 | 572,604 | +0.45(+2.46%) |
Oct 20, 2003 | 18.03 | 18.72 | 18.03 | 18.24 | 476,412 | -0.22(-1.17%) |
Oct 17, 2003 | 19.46 | 19.53 | 18.23 | 18.45 | 720,027 | -1.41(-7.08%) |
Oct 16, 2003 | 19.94 | 19.97 | 19.57 | 19.86 | 370,154 | -0.27(-1.32%) |
Oct 15, 2003 | 20.35 | 20.68 | 19.89 | 20.12 | 677,335 | +0.41(+2.07%) |
Oct 14, 2003 | 20.06 | 20.21 | 19.45 | 19.72 | 536,203 | -0.60(-2.95%) |
Oct 13, 2003 | 19.73 | 20.42 | 19.65 | 20.32 | 496,535 | +0.61(+3.08%) |
Oct 10, 2003 | 19.77 | 20.32 | 19.28 | 19.71 | 470,798 | -0.03(-0.13%) |
Oct 09, 2003 | 19.63 | 20.41 | 19.42 | 19.73 | 685,627 | +0.35(+1.80%) |
Oct 08, 2003 | 18.93 | 19.40 | 18.73 | 19.38 | 694,764 | -0.01(-0.04%) |
Oct 07, 2003 | 18.36 | 19.39 | 18.19 | 19.39 | 456,672 | +0.56(+2.96%) |
Oct 06, 2003 | 18.64 | 19.13 | 18.58 | 18.83 | 377,390 | -0.29(-1.52%) |
Oct 03, 2003 | 18.65 | 19.33 | 18.43 | 19.13 | 699,721 | +1.07(+5.94%) |
Oct 02, 2003 | 17.47 | 18.60 | 17.39 | 18.05 | 603,595 | -0.17(-0.96%) |
Oct 01, 2003 | 18.29 | 18.83 | 17.55 | 18.23 | 1,049,790 | +0.21(+1.15%) |
Sep 30, 2003 | 18.39 | 18.65 | 17.98 | 18.02 | 385,747 | -1.00(-5.25%) |
Sep 29, 2003 | 18.29 | 19.30 | 18.19 | 19.02 | 584,016 | +0.47(+2.56%) |
Sep 26, 2003 | 19.36 | 19.46 | 18.51 | 18.54 | 345,495 | -0.82(-4.21%) |
Sep 25, 2003 | 19.08 | 20.00 | 18.74 | 19.36 | 592,744 | -0.05(-0.25%) |
Sep 24, 2003 | 20.22 | 20.67 | 19.51 | 19.41 | 342,554 | -1.37(-6.57%) |
Sep 23, 2003 | 20.17 | 20.77 | 20.13 | 20.77 | 227,504 | +0.71(+3.52%) |
Sep 22, 2003 | 20.27 | 20.37 | 19.97 | 20.07 | 397,538 | -0.76(-3.64%) |
Sep 19, 2003 | 20.63 | 21.06 | 20.40 | 20.82 | 214,669 | -0.06(-0.28%) |
Sep 18, 2003 | 20.39 | 21.01 | 20.39 | 20.88 | 185,040 | -0.33(-1.57%) |
Sep 17, 2003 | 21.27 | 21.63 | 20.96 | 21.21 | 182,721 | -0.32(-1.51%) |
Sep 16, 2003 | 20.45 | 21.65 | 20.44 | 21.54 | 268,540 | +0.69(+3.31%) |
Sep 15, 2003 | 19.96 | 21.41 | 19.94 | 20.85 | 394,033 | -0.10(-0.48%) |
Sep 12, 2003 | 21.21 | 21.22 | 20.53 | 20.95 | 463,511 | -0.30(-1.41%) |
Sep 11, 2003 | 20.70 | 21.38 | 20.14 | 21.25 | 408,818 | +0.45(+2.16%) |
Sep 10, 2003 | 21.10 | 21.38 | 20.12 | 20.80 | 508,228 | -0.87(-4.03%) |
Sep 09, 2003 | 21.59 | 22.03 | 21.56 | 21.67 | 426,608 | -0.76(-3.38%) |
Sep 08, 2003 | 21.68 | 22.66 | 21.13 | 22.43 | 395,595 | +0.10(+0.44%) |
Sep 05, 2003 | 22.14 | 22.59 | 22.04 | 22.33 | 283,324 | -0.05(-0.21%) |
Sep 04, 2003 | 22.01 | 22.38 | 21.65 | 22.38 | 432,378 | +0.33(+1.51%) |
Sep 03, 2003 | 21.96 | 22.49 | 21.75 | 22.05 | 279,958 | -0.46(-2.03%) |