Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2003 | 19.42 | 19.49 | 19.34 | 19.49 | 641,001 | +0.08(+0.39%) |
Nov 26, 2003 | 19.70 | 19.70 | 19.29 | 19.41 | 2,093,793 | -0.26(-1.32%) |
Nov 25, 2003 | 19.01 | 19.73 | 18.93 | 19.67 | 6,045,586 | +0.66(+3.47%) |
Nov 24, 2003 | 18.94 | 19.03 | 18.80 | 19.01 | 1,730,743 | +0.16(+0.83%) |
Nov 21, 2003 | 18.82 | 18.92 | 18.77 | 18.85 | 1,171,886 | +0.03(+0.16%) |
Nov 20, 2003 | 18.94 | 18.94 | 18.81 | 18.82 | 1,234,528 | -0.16(-0.86%) |
Nov 19, 2003 | 18.99 | 19.03 | 18.90 | 18.99 | 990,656 | +0.09(+0.46%) |
Nov 18, 2003 | 19.32 | 19.33 | 18.88 | 18.90 | 1,466,975 | -0.29(-1.51%) |
Nov 17, 2003 | 19.18 | 19.49 | 18.99 | 19.19 | 1,517,207 | -0.38(-1.92%) |
Nov 14, 2003 | 19.75 | 19.86 | 19.49 | 19.56 | 942,197 | -0.23(-1.15%) |
Nov 13, 2003 | 19.96 | 20.04 | 19.66 | 19.79 | 1,412,803 | -0.18(-0.89%) |
Nov 12, 2003 | 19.81 | 19.94 | 19.79 | 19.97 | 1,008,188 | +0.15(+0.77%) |
Nov 11, 2003 | 19.91 | 19.91 | 19.74 | 19.82 | 1,146,277 | -0.07(-0.36%) |
Nov 10, 2003 | 20.18 | 20.28 | 19.85 | 19.89 | 1,052,314 | -0.29(-1.43%) |
Nov 07, 2003 | 20.33 | 20.41 | 20.18 | 20.18 | 1,758,125 | -0.17(-0.82%) |
Nov 06, 2003 | 20.52 | 20.52 | 20.14 | 20.35 | 1,938,960 | +0.02(+0.07%) |
Nov 05, 2003 | 19.87 | 20.36 | 19.82 | 20.33 | 2,563,809 | +0.24(+1.19%) |
Nov 04, 2003 | 19.87 | 20.14 | 19.82 | 20.09 | 1,988,995 | +0.10(+0.48%) |
Nov 03, 2003 | 19.91 | 19.95 | 19.90 | 20.00 | 1,011,143 | +0.19(+0.95%) |
Oct 31, 2003 | 19.89 | 19.99 | 19.74 | 19.81 | 2,376,669 | -0.05(-0.26%) |
Oct 30, 2003 | 19.85 | 19.87 | 19.71 | 19.86 | 1,403,151 | +0.11(+0.54%) |
Oct 29, 2003 | 19.85 | 19.87 | 19.74 | 19.75 | 1,792,795 | -0.16(-0.79%) |
Oct 28, 2003 | 19.83 | 19.88 | 19.78 | 19.91 | 1,840,466 | +0.16(+0.82%) |
Oct 27, 2003 | 19.67 | 19.86 | 19.67 | 19.75 | 1,639,734 | +0.14(+0.72%) |
Oct 24, 2003 | 19.35 | 19.63 | 19.30 | 19.61 | 1,557,787 | +0.16(+0.84%) |
Oct 23, 2003 | 19.61 | 19.62 | 19.30 | 19.44 | 1,826,874 | -0.22(-1.14%) |
Oct 22, 2003 | 19.85 | 19.89 | 19.60 | 19.67 | 1,331,250 | -0.31(-1.58%) |
Oct 21, 2003 | 20.13 | 20.15 | 19.97 | 19.98 | 1,409,848 | -0.11(-0.56%) |
Oct 20, 2003 | 19.84 | 20.08 | 19.80 | 20.09 | 1,728,379 | +0.39(+1.98%) |
Oct 17, 2003 | 20.20 | 20.21 | 19.56 | 19.70 | 1,387,195 | -0.30(-1.50%) |
Oct 16, 2003 | 19.98 | 20.19 | 19.91 | 20.00 | 1,326,522 | -0.05(-0.25%) |
Oct 15, 2003 | 19.65 | 20.09 | 19.65 | 20.05 | 2,477,725 | +0.46(+2.33%) |
Oct 14, 2003 | 19.69 | 19.69 | 19.48 | 19.59 | 1,271,562 | -0.04(-0.21%) |
Oct 13, 2003 | 19.49 | 19.75 | 19.49 | 19.64 | 1,128,548 | +0.15(+0.76%) |
Oct 10, 2003 | 19.49 | 19.53 | 19.36 | 19.49 | 1,566,060 | +0.00(+0.00%) |
Oct 09, 2003 | 19.49 | 19.69 | 19.43 | 19.49 | 2,022,680 | +0.08(+0.42%) |
Oct 08, 2003 | 19.29 | 19.47 | 19.24 | 19.41 | 1,974,221 | +0.12(+0.63%) |
Oct 07, 2003 | 18.90 | 19.31 | 18.84 | 19.29 | 1,541,831 | +0.11(+0.58%) |
Oct 06, 2003 | 19.03 | 19.34 | 19.01 | 19.17 | 1,151,202 | +0.13(+0.67%) |
Oct 03, 2003 | 18.83 | 19.32 | 18.83 | 19.05 | 2,890,810 | +0.48(+2.60%) |
Oct 02, 2003 | 18.51 | 18.65 | 18.50 | 18.56 | 1,463,232 | +0.20(+1.08%) |
Oct 01, 2003 | 18.00 | 18.37 | 17.88 | 18.37 | 1,997,269 | +0.41(+2.29%) |
Sep 30, 2003 | 18.12 | 18.14 | 17.67 | 17.96 | 1,684,254 | -0.34(-1.86%) |
Sep 29, 2003 | 18.09 | 18.39 | 18.03 | 18.30 | 1,482,340 | +0.21(+1.15%) |
Sep 26, 2003 | 17.98 | 18.21 | 17.88 | 18.09 | 1,843,815 | +0.11(+0.62%) |
Sep 25, 2003 | 18.22 | 18.32 | 17.97 | 17.98 | 1,722,273 | -0.25(-1.37%) |
Sep 24, 2003 | 18.83 | 18.83 | 18.22 | 18.22 | 2,414,885 | -0.57(-3.03%) |
Sep 23, 2003 | 18.64 | 18.86 | 18.63 | 18.79 | 1,136,822 | +0.16(+0.84%) |
Sep 22, 2003 | 18.87 | 18.76 | 18.40 | 18.64 | 1,339,720 | -0.23(-1.24%) |
Sep 19, 2003 | 18.91 | 18.94 | 18.75 | 18.87 | 819,276 | +0.01(+0.05%) |
Sep 18, 2003 | 18.69 | 18.99 | 18.60 | 18.86 | 1,285,548 | +0.25(+1.36%) |
Sep 17, 2003 | 18.70 | 18.76 | 18.50 | 18.61 | 1,223,103 | -0.10(-0.54%) |
Sep 16, 2003 | 18.34 | 18.72 | 18.40 | 18.71 | 818,094 | +0.37(+2.02%) |
Sep 15, 2003 | 18.55 | 18.55 | 18.30 | 18.34 | 1,091,908 | -0.19(-1.04%) |
Sep 12, 2003 | 18.43 | 18.55 | 18.25 | 18.53 | 1,040,100 | -0.01(-0.05%) |
Sep 11, 2003 | 18.54 | 18.71 | 18.48 | 18.54 | 1,410,045 | +0.12(+0.66%) |
Sep 10, 2003 | 18.92 | 18.92 | 18.38 | 18.42 | 1,564,288 | -0.58(-3.05%) |
Sep 09, 2003 | 19.16 | 19.19 | 18.97 | 19.00 | 848,430 | -0.19(-0.98%) |
Sep 08, 2003 | 19.18 | 19.29 | 19.06 | 19.18 | 1,278,457 | -0.07(-0.34%) |
Sep 05, 2003 | 19.29 | 19.43 | 19.16 | 19.25 | 2,066,412 | -0.07(-0.37%) |
Sep 04, 2003 | 19.33 | 19.42 | 18.99 | 19.32 | 2,379,033 | -0.08(-0.42%) |
Sep 03, 2003 | 19.41 | 19.65 | 19.40 | 19.40 | 2,787,391 | -0.02(-0.10%) |