Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2003 | 20.29 | 20.45 | 20.18 | 20.37 | 3,260,989 | -0.10(-0.47%) |
Nov 26, 2003 | 20.44 | 20.50 | 20.31 | 20.47 | 3,870,852 | +0.14(+0.68%) |
Nov 25, 2003 | 20.35 | 20.38 | 20.25 | 20.33 | 6,678,949 | -0.17(-0.81%) |
Nov 24, 2003 | 20.47 | 20.58 | 20.43 | 20.49 | 4,234,046 | +0.17(+0.82%) |
Nov 21, 2003 | 20.37 | 20.39 | 20.29 | 20.33 | 4,079,589 | -0.05(-0.23%) |
Nov 20, 2003 | 20.26 | 20.45 | 20.22 | 20.37 | 4,842,652 | +0.10(+0.47%) |
Nov 19, 2003 | 20.33 | 20.34 | 20.21 | 20.28 | 8,270,882 | +0.19(+0.93%) |
Nov 18, 2003 | 20.28 | 20.29 | 20.09 | 20.09 | 6,409,855 | -0.22(-1.08%) |
Nov 17, 2003 | 20.32 | 20.34 | 20.22 | 20.31 | 5,428,415 | -0.16(-0.79%) |
Nov 14, 2003 | 20.40 | 20.59 | 20.37 | 20.47 | 6,962,714 | +0.20(+0.97%) |
Nov 13, 2003 | 20.33 | 20.30 | 20.10 | 20.28 | 4,628,466 | -0.05(-0.23%) |
Nov 12, 2003 | 20.33 | 20.33 | 20.05 | 20.33 | 4,770,349 | +0.00(+0.00%) |
Nov 11, 2003 | 20.32 | 20.38 | 20.20 | 20.33 | 3,630,470 | +0.01(+0.05%) |
Nov 10, 2003 | 20.49 | 20.51 | 20.29 | 20.32 | 4,129,258 | -0.10(-0.47%) |
Nov 07, 2003 | 20.42 | 20.50 | 20.34 | 20.41 | 5,272,281 | +0.13(+0.63%) |
Nov 06, 2003 | 20.16 | 20.30 | 20.16 | 20.28 | 4,535,834 | -0.04(-0.19%) |
Nov 05, 2003 | 20.30 | 20.36 | 20.22 | 20.32 | 4,658,436 | +0.02(+0.09%) |
Nov 04, 2003 | 20.37 | 20.42 | 20.30 | 20.30 | 4,953,937 | -0.03(-0.16%) |
Nov 03, 2003 | 20.22 | 20.47 | 20.22 | 20.34 | 5,354,648 | +0.11(+0.57%) |
Oct 31, 2003 | 20.03 | 20.26 | 20.03 | 20.22 | 5,852,595 | +0.30(+1.48%) |
Oct 30, 2003 | 20.16 | 20.28 | 19.90 | 19.93 | 7,268,484 | -0.23(-1.16%) |
Oct 29, 2003 | 19.99 | 20.22 | 19.95 | 20.16 | 6,761,732 | +0.01(+0.05%) |
Oct 28, 2003 | 20.23 | 20.29 | 19.99 | 20.15 | 9,036,041 | -0.10(-0.52%) |
Oct 27, 2003 | 20.21 | 20.32 | 20.11 | 20.26 | 5,190,966 | -0.17(-0.84%) |
Oct 24, 2003 | 20.23 | 20.43 | 20.17 | 20.43 | 5,696,252 | +0.10(+0.52%) |
Oct 23, 2003 | 20.14 | 20.36 | 20.13 | 20.32 | 5,856,996 | -0.15(-0.72%) |
Oct 22, 2003 | 20.49 | 20.54 | 20.39 | 20.47 | 5,904,150 | -0.11(-0.56%) |
Oct 21, 2003 | 20.60 | 20.64 | 20.48 | 20.58 | 8,553,390 | -0.16(-0.78%) |
Oct 20, 2003 | 20.83 | 20.85 | 20.70 | 20.75 | 5,012,198 | -0.06(-0.28%) |
Oct 17, 2003 | 20.69 | 20.80 | 20.58 | 20.80 | 5,464,252 | -0.09(-0.41%) |
Oct 16, 2003 | 20.95 | 20.95 | 20.78 | 20.89 | 5,607,811 | -0.06(-0.27%) |
Oct 15, 2003 | 21.15 | 21.15 | 20.83 | 20.95 | 6,846,400 | -0.13(-0.61%) |
Oct 14, 2003 | 21.02 | 21.10 | 20.98 | 21.08 | 7,211,689 | -0.27(-1.25%) |
Oct 13, 2003 | 21.09 | 21.34 | 21.09 | 21.34 | 6,673,920 | +0.32(+1.52%) |
Oct 10, 2003 | 21.04 | 21.14 | 21.00 | 21.02 | 6,020,045 | +0.16(+0.78%) |
Oct 09, 2003 | 20.80 | 21.02 | 20.78 | 20.86 | 4,625,951 | +0.03(+0.14%) |
Oct 08, 2003 | 20.98 | 21.00 | 20.88 | 20.83 | 4,933,817 | -0.15(-0.70%) |
Oct 07, 2003 | 20.83 | 20.99 | 20.77 | 20.98 | 4,707,267 | +0.15(+0.71%) |
Oct 06, 2003 | 20.96 | 21.01 | 20.83 | 20.83 | 6,546,079 | +0.04(+0.21%) |
Oct 03, 2003 | 20.64 | 20.90 | 20.61 | 20.79 | 7,758,052 | +0.38(+1.85%) |
Oct 02, 2003 | 20.28 | 20.59 | 20.18 | 20.41 | 9,868,683 | -0.18(-0.86%) |
Oct 01, 2003 | 20.21 | 20.59 | 20.19 | 20.59 | 6,562,216 | +0.50(+2.49%) |
Sep 30, 2003 | 20.02 | 20.09 | 19.74 | 20.09 | 15,661,130 | +0.05(+0.24%) |
Sep 29, 2003 | 20.19 | 20.13 | 19.95 | 20.04 | 4,961,691 | -0.15(-0.73%) |
Sep 26, 2003 | 20.14 | 20.24 | 20.04 | 20.19 | 12,630,045 | -0.29(-1.40%) |
Sep 25, 2003 | 20.57 | 20.59 | 20.47 | 20.47 | 7,230,761 | +0.12(+0.61%) |
Sep 24, 2003 | 20.46 | 20.50 | 20.32 | 20.35 | 7,919,844 | +0.19(+0.95%) |
Sep 23, 2003 | 20.22 | 20.26 | 20.11 | 20.16 | 6,873,435 | -0.16(-0.78%) |
Sep 22, 2003 | 20.10 | 20.35 | 20.08 | 20.32 | 7,364,470 | +0.17(+0.85%) |
Sep 19, 2003 | 20.16 | 20.18 | 20.05 | 20.15 | 7,048,221 | -0.10(-0.47%) |
Sep 18, 2003 | 20.35 | 20.30 | 20.11 | 20.24 | 8,275,493 | -0.11(-0.54%) |
Sep 17, 2003 | 20.46 | 20.54 | 20.35 | 20.35 | 9,931,556 | -0.18(-0.88%) |
Sep 16, 2003 | 20.46 | 20.56 | 20.18 | 20.53 | 9,450,790 | +0.08(+0.37%) |
Sep 15, 2003 | 20.56 | 20.56 | 20.25 | 20.46 | 5,966,813 | -0.10(-0.49%) |
Sep 12, 2003 | 20.59 | 20.62 | 20.38 | 20.56 | 3,415,655 | +0.06(+0.28%) |
Sep 11, 2003 | 20.44 | 20.57 | 20.41 | 20.50 | 4,872,412 | +0.19(+0.94%) |
Sep 10, 2003 | 20.35 | 20.42 | 20.28 | 20.31 | 3,949,233 | -0.09(-0.44%) |
Sep 09, 2003 | 20.51 | 20.54 | 20.39 | 20.40 | 4,376,348 | -0.21(-1.04%) |
Sep 08, 2003 | 20.52 | 20.72 | 20.49 | 20.61 | 4,845,796 | +0.30(+1.46%) |
Sep 05, 2003 | 20.28 | 20.45 | 20.28 | 20.32 | 4,920,824 | -0.20(-0.98%) |
Sep 04, 2003 | 20.56 | 20.63 | 20.50 | 20.52 | 6,094,444 | +0.06(+0.28%) |
Sep 03, 2003 | 20.42 | 20.56 | 20.36 | 20.46 | 8,108,671 | +0.28(+1.37%) |