Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2003 | 22.53 | 22.61 | 22.36 | 22.48 | 1,200,642 | -0.21(-0.93%) |
Nov 26, 2003 | 22.48 | 22.64 | 22.45 | 22.69 | 1,353,121 | -0.09(-0.41%) |
Nov 25, 2003 | 23.07 | 23.08 | 22.71 | 22.78 | 2,369,238 | -0.44(-1.90%) |
Nov 24, 2003 | 23.09 | 23.26 | 23.03 | 23.22 | 1,485,596 | +0.15(+0.66%) |
Nov 21, 2003 | 22.51 | 23.13 | 22.92 | 23.07 | 3,107,954 | +0.56(+2.48%) |
Nov 20, 2003 | 22.41 | 22.75 | 22.41 | 22.51 | 1,996,308 | -0.19(-0.82%) |
Nov 19, 2003 | 22.70 | 22.77 | 22.62 | 22.70 | 3,380,048 | -0.25(-1.11%) |
Nov 18, 2003 | 23.00 | 23.14 | 22.95 | 22.95 | 2,039,786 | -0.04(-0.19%) |
Nov 17, 2003 | 23.02 | 23.05 | 22.91 | 23.00 | 2,347,805 | -0.06(-0.28%) |
Nov 14, 2003 | 23.17 | 23.21 | 23.07 | 23.06 | 3,119,997 | +0.15(+0.66%) |
Nov 13, 2003 | 22.13 | 23.03 | 22.13 | 22.91 | 2,970,580 | +0.77(+3.50%) |
Nov 12, 2003 | 22.05 | 22.21 | 22.05 | 22.13 | 2,633,371 | +0.60(+2.78%) |
Nov 11, 2003 | 21.38 | 21.69 | 21.38 | 21.54 | 1,405,172 | +0.21(+0.96%) |
Nov 10, 2003 | 21.35 | 21.56 | 21.30 | 21.33 | 1,393,537 | -0.02(-0.11%) |
Nov 07, 2003 | 21.40 | 21.66 | 21.38 | 21.35 | 1,851,382 | +0.10(+0.46%) |
Nov 06, 2003 | 21.26 | 21.28 | 21.07 | 21.26 | 2,035,091 | +0.06(+0.28%) |
Nov 05, 2003 | 21.09 | 21.12 | 21.08 | 21.20 | 1,366,389 | +0.20(+0.93%) |
Nov 04, 2003 | 21.09 | 21.12 | 20.93 | 21.00 | 1,087,008 | -0.26(-1.22%) |
Nov 03, 2003 | 21.21 | 21.47 | 21.20 | 21.26 | 1,496,894 | +0.06(+0.28%) |
Oct 31, 2003 | 20.97 | 21.26 | 20.95 | 21.20 | 1,386,597 | -0.06(-0.30%) |
Oct 30, 2003 | 21.46 | 21.50 | 21.24 | 21.27 | 961,820 | +0.08(+0.37%) |
Oct 29, 2003 | 21.52 | 21.52 | 21.04 | 21.19 | 1,266,370 | -0.33(-1.53%) |
Oct 28, 2003 | 21.23 | 21.61 | 21.15 | 21.52 | 1,821,988 | +0.22(+1.01%) |
Oct 27, 2003 | 21.36 | 21.51 | 21.29 | 21.30 | 1,366,185 | +0.26(+1.23%) |
Oct 24, 2003 | 21.20 | 21.20 | 20.94 | 21.04 | 985,702 | -0.16(-0.74%) |
Oct 23, 2003 | 20.91 | 21.29 | 20.89 | 21.20 | 2,854,231 | +0.17(+0.82%) |
Oct 22, 2003 | 21.11 | 21.15 | 20.85 | 21.03 | 2,439,048 | -0.49(-2.28%) |
Oct 21, 2003 | 21.38 | 21.55 | 21.31 | 21.52 | 1,667,264 | +0.19(+0.90%) |
Oct 20, 2003 | 21.29 | 21.31 | 21.23 | 21.33 | 890,582 | +0.08(+0.39%) |
Oct 17, 2003 | 21.26 | 21.37 | 21.18 | 21.24 | 1,580,717 | +0.00(+0.02%) |
Oct 16, 2003 | 21.09 | 21.29 | 21.09 | 21.24 | 1,351,896 | -0.13(-0.62%) |
Oct 15, 2003 | 21.45 | 21.52 | 21.32 | 21.37 | 2,712,979 | -0.13(-0.59%) |
Oct 14, 2003 | 21.32 | 21.56 | 21.28 | 21.50 | 1,552,140 | +0.15(+0.71%) |
Oct 13, 2003 | 21.24 | 21.41 | 21.26 | 21.35 | 1,043,061 | +0.11(+0.51%) |
Oct 10, 2003 | 21.21 | 21.34 | 21.16 | 21.24 | 1,192,273 | -0.05(-0.25%) |
Oct 09, 2003 | 21.26 | 21.46 | 21.26 | 21.29 | 1,147,367 | +0.25(+1.21%) |
Oct 08, 2003 | 21.26 | 21.26 | 20.94 | 21.04 | 954,676 | -0.09(-0.42%) |
Oct 07, 2003 | 21.06 | 21.14 | 20.82 | 21.12 | 1,717,070 | -0.14(-0.64%) |
Oct 06, 2003 | 21.40 | 21.40 | 21.16 | 21.26 | 1,418,440 | +0.19(+0.91%) |
Oct 03, 2003 | 21.43 | 21.50 | 21.11 | 21.07 | 2,697,262 | +0.00(+0.00%) |
Oct 02, 2003 | 20.98 | 21.19 | 20.97 | 21.07 | 1,969,976 | +0.12(+0.56%) |
Oct 01, 2003 | 20.64 | 21.00 | 20.62 | 20.95 | 2,179,609 | +0.18(+0.87%) |
Sep 30, 2003 | 20.91 | 20.91 | 20.58 | 20.77 | 1,750,954 | -0.30(-1.42%) |
Sep 29, 2003 | 20.97 | 21.07 | 20.89 | 21.07 | 1,063,881 | +0.10(+0.47%) |
Sep 26, 2003 | 20.84 | 21.08 | 20.80 | 20.97 | 2,234,314 | +0.21(+1.01%) |
Sep 25, 2003 | 20.99 | 21.03 | 20.76 | 20.76 | 1,514,990 | +0.07(+0.33%) |
Sep 24, 2003 | 21.00 | 21.02 | 20.63 | 20.69 | 1,792,391 | -0.32(-1.54%) |
Sep 23, 2003 | 20.63 | 21.14 | 20.98 | 21.02 | 2,149,399 | +0.39(+1.88%) |
Sep 22, 2003 | 20.39 | 20.87 | 20.34 | 20.63 | 2,429,046 | +0.11(+0.53%) |
Sep 19, 2003 | 20.68 | 20.74 | 20.44 | 20.52 | 1,768,917 | -0.34(-1.64%) |
Sep 18, 2003 | 20.82 | 20.93 | 20.77 | 20.86 | 2,092,653 | +0.19(+0.92%) |
Sep 17, 2003 | 20.53 | 20.67 | 20.50 | 20.67 | 1,692,575 | +0.29(+1.44%) |
Sep 16, 2003 | 20.19 | 20.42 | 20.19 | 20.38 | 1,258,613 | +0.20(+0.97%) |
Sep 15, 2003 | 20.31 | 20.32 | 20.11 | 20.18 | 1,287,802 | -0.16(-0.77%) |
Sep 12, 2003 | 20.28 | 20.41 | 20.17 | 20.34 | 1,309,235 | +0.01(+0.05%) |
Sep 11, 2003 | 20.38 | 20.43 | 20.27 | 20.33 | 2,334,333 | -0.11(-0.53%) |
Sep 10, 2003 | 20.40 | 20.62 | 20.32 | 20.44 | 2,692,363 | +0.58(+2.94%) |
Sep 09, 2003 | 19.79 | 20.08 | 19.79 | 19.86 | 2,555,601 | -0.25(-1.22%) |
Sep 08, 2003 | 19.82 | 20.18 | 19.77 | 20.10 | 2,859,130 | +0.19(+0.96%) |
Sep 05, 2003 | 19.71 | 20.23 | 19.60 | 19.91 | 4,014,662 | +0.21(+1.07%) |
Sep 04, 2003 | 19.69 | 19.94 | 19.66 | 19.70 | 1,932,214 | +0.32(+1.67%) |
Sep 03, 2003 | 19.29 | 19.55 | 19.25 | 19.38 | 1,578,267 | +0.07(+0.38%) |