Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2003 | 23.85 | 23.97 | 23.78 | 23.95 | 52,211 | +0.27(+1.16%) |
Nov 26, 2003 | 23.48 | 23.69 | 23.41 | 23.68 | 100,385 | +0.56(+2.44%) |
Nov 25, 2003 | 23.48 | 23.54 | 23.11 | 23.11 | 59,342 | -0.45(-1.89%) |
Nov 24, 2003 | 22.67 | 23.67 | 22.67 | 23.56 | 209,517 | +1.03(+4.55%) |
Nov 21, 2003 | 22.15 | 22.58 | 22.29 | 22.53 | 160,939 | +0.38(+1.71%) |
Nov 20, 2003 | 22.50 | 22.65 | 22.15 | 22.15 | 82,488 | -0.69(-3.03%) |
Nov 19, 2003 | 22.67 | 22.95 | 22.51 | 22.84 | 97,828 | -0.12(-0.52%) |
Nov 18, 2003 | 23.22 | 23.26 | 22.96 | 22.96 | 176,683 | +0.22(+0.98%) |
Nov 17, 2003 | 22.73 | 22.87 | 22.48 | 22.74 | 156,229 | -0.40(-1.73%) |
Nov 14, 2003 | 23.82 | 24.08 | 23.13 | 23.14 | 122,857 | -0.65(-2.72%) |
Nov 13, 2003 | 23.52 | 24.18 | 23.48 | 23.79 | 188,928 | +0.36(+1.52%) |
Nov 12, 2003 | 22.59 | 23.52 | 22.53 | 23.43 | 328,472 | +1.47(+6.70%) |
Nov 11, 2003 | 22.37 | 22.70 | 21.70 | 21.96 | 311,651 | -1.12(-4.86%) |
Nov 10, 2003 | 23.78 | 23.78 | 23.04 | 23.08 | 65,667 | -0.51(-2.17%) |
Nov 07, 2003 | 23.54 | 23.54 | 23.54 | 23.59 | 280,432 | +0.24(+1.02%) |
Nov 06, 2003 | 23.41 | 23.41 | 23.21 | 23.36 | 386,065 | -0.45(-1.87%) |
Nov 05, 2003 | 23.82 | 24.12 | 23.59 | 23.80 | 259,306 | -0.25(-1.02%) |
Nov 04, 2003 | 24.30 | 24.30 | 24.09 | 24.05 | 299,766 | -0.77(-3.11%) |
Nov 03, 2003 | 24.14 | 24.87 | 24.37 | 24.82 | 412,507 | +0.68(+2.80%) |
Oct 31, 2003 | 24.52 | 24.52 | 24.01 | 24.14 | 173,050 | -0.49(-1.99%) |
Oct 30, 2003 | 24.48 | 24.56 | 24.40 | 24.64 | 152,058 | +0.44(+1.81%) |
Oct 29, 2003 | 24.37 | 24.52 | 24.01 | 24.20 | 453,348 | -1.63(-6.30%) |
Oct 28, 2003 | 24.75 | 25.89 | 24.72 | 25.82 | 660,039 | +1.63(+6.73%) |
Oct 27, 2003 | 23.59 | 24.29 | 23.59 | 24.20 | 479,184 | +1.58(+7.00%) |
Oct 24, 2003 | 22.33 | 22.67 | 22.13 | 22.61 | 224,319 | +0.63(+2.87%) |
Oct 23, 2003 | 21.70 | 22.03 | 21.63 | 21.98 | 267,783 | -0.59(-2.63%) |
Oct 22, 2003 | 23.04 | 23.04 | 22.32 | 22.58 | 184,757 | -0.46(-2.00%) |
Oct 21, 2003 | 23.37 | 23.38 | 22.98 | 23.04 | 175,606 | -0.97(-4.05%) |
Oct 20, 2003 | 23.93 | 24.14 | 23.87 | 24.01 | 112,899 | +0.28(+1.19%) |
Oct 17, 2003 | 24.17 | 24.17 | 23.60 | 23.73 | 84,102 | -0.56(-2.29%) |
Oct 16, 2003 | 23.94 | 24.33 | 23.94 | 24.29 | 73,203 | +0.28(+1.18%) |
Oct 15, 2003 | 24.08 | 24.48 | 23.84 | 24.00 | 151,654 | +0.57(+2.44%) |
Oct 14, 2003 | 23.67 | 23.56 | 23.26 | 23.43 | 164,572 | -0.24(-1.00%) |
Oct 13, 2003 | 22.35 | 24.34 | 23.19 | 23.67 | 258,767 | +1.32(+5.92%) |
Oct 10, 2003 | 22.41 | 22.46 | 22.06 | 22.35 | 182,469 | -0.23(-1.02%) |
Oct 09, 2003 | 22.18 | 23.22 | 22.15 | 22.58 | 598,812 | +1.41(+6.67%) |
Oct 08, 2003 | 20.78 | 21.39 | 20.78 | 21.16 | 140,350 | +0.88(+4.32%) |
Oct 07, 2003 | 20.24 | 20.32 | 20.24 | 20.29 | 63,379 | +0.16(+0.78%) |
Oct 06, 2003 | 20.18 | 20.24 | 20.13 | 20.13 | 46,155 | -0.19(-0.95%) |
Oct 03, 2003 | 20.06 | 20.48 | 20.06 | 20.32 | 213,284 | +0.82(+4.19%) |
Oct 02, 2003 | 19.37 | 19.51 | 19.37 | 19.51 | 262,131 | +0.10(+0.50%) |
Oct 01, 2003 | 19.14 | 19.43 | 19.05 | 19.41 | 169,685 | +0.45(+2.39%) |
Sep 30, 2003 | 19.17 | 19.29 | 18.95 | 18.96 | 87,332 | -0.07(-0.35%) |
Sep 29, 2003 | 18.95 | 19.25 | 18.76 | 19.02 | 68,627 | -0.12(-0.62%) |
Sep 26, 2003 | 19.51 | 19.60 | 19.06 | 19.14 | 168,878 | -0.39(-1.98%) |
Sep 25, 2003 | 19.58 | 19.64 | 19.46 | 19.53 | 217,860 | +0.14(+0.73%) |
Sep 24, 2003 | 19.73 | 19.76 | 19.47 | 19.39 | 387,815 | -0.03(-0.15%) |
Sep 23, 2003 | 19.24 | 19.43 | 19.00 | 19.42 | 154,480 | +0.75(+4.02%) |
Sep 22, 2003 | 18.80 | 18.80 | 18.58 | 18.67 | 55,844 | +0.09(+0.48%) |
Sep 19, 2003 | 18.91 | 18.91 | 18.58 | 18.58 | 134,833 | -0.72(-3.74%) |
Sep 18, 2003 | 18.69 | 19.31 | 18.36 | 19.30 | 232,393 | +0.42(+2.24%) |
Sep 17, 2003 | 19.28 | 19.28 | 18.91 | 18.88 | 128,105 | -0.41(-2.12%) |
Sep 16, 2003 | 19.87 | 19.31 | 18.95 | 19.28 | 240,197 | -0.59(-2.95%) |
Sep 15, 2003 | 19.98 | 19.99 | 19.78 | 19.87 | 96,348 | -0.30(-1.47%) |
Sep 12, 2003 | 19.54 | 20.17 | 19.32 | 20.17 | 1,156,986 | +0.66(+3.39%) |
Sep 11, 2003 | 19.45 | 19.99 | 19.45 | 19.51 | 337,084 | -0.68(-3.39%) |
Sep 10, 2003 | 20.38 | 20.50 | 20.12 | 20.19 | 184,353 | -1.17(-5.50%) |
Sep 09, 2003 | 21.55 | 21.55 | 21.31 | 21.37 | 34,448 | -0.11(-0.52%) |
Sep 08, 2003 | 21.44 | 21.75 | 21.44 | 21.48 | 162,823 | -0.39(-1.77%) |
Sep 05, 2003 | 22.00 | 22.03 | 21.63 | 21.86 | 42,118 | -0.43(-1.93%) |
Sep 04, 2003 | 22.18 | 22.31 | 22.07 | 22.29 | 86,928 | +0.30(+1.35%) |
Sep 03, 2003 | 21.85 | 22.15 | 21.81 | 22.00 | 199,963 | +0.60(+2.81%) |