Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2003 | 20.35 | 20.37 | 20.29 | 20.36 | 24,171 | +0.03(+0.13%) |
Nov 26, 2003 | 20.39 | 20.39 | 20.16 | 20.33 | 34,337 | +0.03(+0.13%) |
Nov 25, 2003 | 20.18 | 20.34 | 20.10 | 20.31 | 32,529 | +0.27(+1.33%) |
Nov 24, 2003 | 20.00 | 20.10 | 20.00 | 20.04 | 21,912 | +0.18(+0.91%) |
Nov 21, 2003 | 19.82 | 19.89 | 19.77 | 19.86 | 40,888 | +0.04(+0.18%) |
Nov 20, 2003 | 19.96 | 20.09 | 19.96 | 19.82 | 41,340 | -0.15(-0.73%) |
Nov 19, 2003 | 19.82 | 20.08 | 19.82 | 19.97 | 58,734 | +0.22(+1.10%) |
Nov 18, 2003 | 20.04 | 20.04 | 19.79 | 19.75 | 23,719 | -0.12(-0.58%) |
Nov 17, 2003 | 19.73 | 19.86 | 19.64 | 19.87 | 43,373 | -0.08(-0.38%) |
Nov 14, 2003 | 20.25 | 20.29 | 19.93 | 19.94 | 39,081 | -0.27(-1.36%) |
Nov 13, 2003 | 20.25 | 20.25 | 20.25 | 20.22 | 43,824 | -0.06(-0.31%) |
Nov 12, 2003 | 19.99 | 20.28 | 19.98 | 20.28 | 47,665 | +0.39(+1.94%) |
Nov 11, 2003 | 19.94 | 19.96 | 19.87 | 19.89 | 21,912 | -0.03(-0.16%) |
Nov 10, 2003 | 20.06 | 20.06 | 19.92 | 19.92 | 33,659 | -0.29(-1.44%) |
Nov 07, 2003 | 20.12 | 20.27 | 20.19 | 20.22 | 48,568 | +0.09(+0.46%) |
Nov 06, 2003 | 20.05 | 20.18 | 19.96 | 20.12 | 25,752 | +0.06(+0.31%) |
Nov 05, 2003 | 20.00 | 20.06 | 19.92 | 20.06 | 27,785 | -0.01(-0.04%) |
Nov 04, 2003 | 20.00 | 20.09 | 20.00 | 20.07 | 20,670 | -0.01(-0.07%) |
Nov 03, 2003 | 19.96 | 20.13 | 20.03 | 20.08 | 41,453 | +0.12(+0.62%) |
Oct 31, 2003 | 19.88 | 19.96 | 19.86 | 19.96 | 67,092 | +0.02(+0.11%) |
Oct 30, 2003 | 19.85 | 20.00 | 19.85 | 19.94 | 151,354 | +0.16(+0.81%) |
Oct 29, 2003 | 19.61 | 19.78 | 19.61 | 19.78 | 25,978 | +0.26(+1.34%) |
Oct 28, 2003 | 19.40 | 19.52 | 19.39 | 19.52 | 11,972 | +0.19(+0.96%) |
Oct 27, 2003 | 19.32 | 19.46 | 19.30 | 19.33 | 21,234 | +0.11(+0.58%) |
Oct 24, 2003 | 19.20 | 19.29 | 19.10 | 19.22 | 74,773 | -0.06(-0.32%) |
Oct 23, 2003 | 19.30 | 19.41 | 19.21 | 19.28 | 22,138 | -0.04(-0.23%) |
Oct 22, 2003 | 19.48 | 19.50 | 19.26 | 19.33 | 43,824 | -0.23(-1.18%) |
Oct 21, 2003 | 19.67 | 19.69 | 19.56 | 19.56 | 72,288 | +0.01(+0.07%) |
Oct 20, 2003 | 19.57 | 19.65 | 19.48 | 19.54 | 31,852 | -0.04(-0.23%) |
Oct 17, 2003 | 19.81 | 19.81 | 19.53 | 19.59 | 61,445 | -0.14(-0.70%) |
Oct 16, 2003 | 19.72 | 19.79 | 19.66 | 19.73 | 91,942 | -0.07(-0.34%) |
Oct 15, 2003 | 19.87 | 19.87 | 19.70 | 19.79 | 32,981 | -0.02(-0.09%) |
Oct 14, 2003 | 19.73 | 19.81 | 19.63 | 19.81 | 36,144 | +0.11(+0.54%) |
Oct 13, 2003 | 19.78 | 19.78 | 19.62 | 19.70 | 54,442 | +0.07(+0.34%) |
Oct 10, 2003 | 19.65 | 19.66 | 19.54 | 19.64 | 34,337 | -0.12(-0.63%) |
Oct 09, 2003 | 19.85 | 19.95 | 19.73 | 19.76 | 108,432 | +0.13(+0.65%) |
Oct 08, 2003 | 19.72 | 19.72 | 19.63 | 19.63 | 23,041 | -0.14(-0.69%) |
Oct 07, 2003 | 19.52 | 19.77 | 19.52 | 19.77 | 48,117 | +0.06(+0.31%) |
Oct 06, 2003 | 19.65 | 19.77 | 19.58 | 19.71 | 30,948 | +0.00(+0.02%) |
Oct 03, 2003 | 19.77 | 19.77 | 19.77 | 19.70 | 34,111 | +0.35(+1.81%) |
Oct 02, 2003 | 19.37 | 19.46 | 19.34 | 19.35 | 64,382 | +0.17(+0.90%) |
Oct 01, 2003 | 19.03 | 19.27 | 18.98 | 19.18 | 36,822 | +0.32(+1.69%) |
Sep 30, 2003 | 18.85 | 19.04 | 18.80 | 18.86 | 35,240 | -0.23(-1.21%) |
Sep 29, 2003 | 19.01 | 19.23 | 18.94 | 19.09 | 49,698 | +0.06(+0.30%) |
Sep 26, 2003 | 19.02 | 19.08 | 18.92 | 19.03 | 29,367 | -0.16(-0.83%) |
Sep 25, 2003 | 19.27 | 19.40 | 19.19 | 19.19 | 72,966 | -0.12(-0.64%) |
Sep 24, 2003 | 19.73 | 19.73 | 19.32 | 19.32 | 85,165 | -0.45(-2.28%) |
Sep 23, 2003 | 19.68 | 19.77 | 19.61 | 19.77 | 363,250 | +0.14(+0.70%) |
Sep 22, 2003 | 19.70 | 19.79 | 19.63 | 19.63 | 138,026 | -0.35(-1.77%) |
Sep 19, 2003 | 20.07 | 20.07 | 19.88 | 19.99 | 21,912 | -0.03(-0.15%) |
Sep 18, 2003 | 19.69 | 20.00 | 19.69 | 20.02 | 148,417 | +0.30(+1.53%) |
Sep 17, 2003 | 19.87 | 19.87 | 19.71 | 19.72 | 39,306 | -0.15(-0.74%) |
Sep 16, 2003 | 19.57 | 19.86 | 19.39 | 19.86 | 252,784 | +0.30(+1.52%) |
Sep 15, 2003 | 19.54 | 19.60 | 19.50 | 19.57 | 112,273 | -0.04(-0.18%) |
Sep 12, 2003 | 19.56 | 19.64 | 19.39 | 19.60 | 40,888 | -0.04(-0.18%) |
Sep 11, 2003 | 19.58 | 19.68 | 19.48 | 19.64 | 44,954 | +0.24(+1.26%) |
Sep 10, 2003 | 19.79 | 19.79 | 19.35 | 19.39 | 1,306,164 | -0.39(-1.99%) |
Sep 09, 2003 | 19.96 | 19.96 | 19.71 | 19.79 | 67,770 | -0.22(-1.11%) |
Sep 08, 2003 | 19.87 | 20.05 | 19.83 | 20.01 | 178,688 | +0.14(+0.69%) |
Sep 05, 2003 | 19.90 | 19.94 | 19.72 | 19.87 | 145,932 | -0.16(-0.80%) |
Sep 04, 2003 | 19.99 | 20.04 | 19.88 | 20.03 | 182,980 | -0.02(-0.09%) |
Sep 03, 2003 | 19.96 | 20.07 | 19.95 | 20.05 | 147,288 | +0.17(+0.87%) |