Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2003 | 21.96 | 22.30 | 21.90 | 22.20 | 625,768 | +0.22(+1.02%) |
Nov 26, 2003 | 21.44 | 21.98 | 21.44 | 21.98 | 4,675,636 | +0.57(+2.67%) |
Nov 25, 2003 | 20.82 | 21.57 | 20.77 | 21.41 | 5,222,162 | +0.68(+3.28%) |
Nov 24, 2003 | 20.57 | 20.95 | 20.43 | 20.73 | 1,644,727 | +0.27(+1.31%) |
Nov 21, 2003 | 20.16 | 20.50 | 20.13 | 20.46 | 1,023,995 | +0.30(+1.51%) |
Nov 20, 2003 | 20.19 | 20.37 | 20.19 | 20.16 | 1,019,294 | -0.07(-0.35%) |
Nov 19, 2003 | 20.19 | 20.23 | 20.12 | 20.23 | 975,420 | -0.05(-0.26%) |
Nov 18, 2003 | 20.49 | 20.56 | 20.14 | 20.28 | 1,301,791 | -0.13(-0.61%) |
Nov 17, 2003 | 20.47 | 20.68 | 20.25 | 20.41 | 2,492,665 | -0.38(-1.85%) |
Nov 14, 2003 | 21.09 | 21.76 | 20.66 | 20.79 | 3,248,378 | -0.31(-1.48%) |
Nov 13, 2003 | 20.77 | 21.13 | 20.65 | 21.10 | 2,081,455 | +0.29(+1.37%) |
Nov 12, 2003 | 21.13 | 21.40 | 20.63 | 20.82 | 4,181,154 | -0.36(-1.69%) |
Nov 11, 2003 | 20.98 | 21.52 | 21.15 | 21.18 | 2,975,506 | +0.20(+0.94%) |
Nov 10, 2003 | 21.73 | 21.73 | 20.98 | 20.98 | 2,546,053 | -0.82(-3.77%) |
Nov 07, 2003 | 21.91 | 21.98 | 21.60 | 21.80 | 1,867,680 | +0.00(+0.00%) |
Nov 06, 2003 | 21.45 | 21.88 | 21.40 | 21.80 | 1,717,254 | +0.35(+1.62%) |
Nov 05, 2003 | 21.23 | 21.59 | 21.40 | 21.45 | 2,546,948 | -0.10(-0.46%) |
Nov 04, 2003 | 21.23 | 21.59 | 21.01 | 21.55 | 1,779,372 | +0.27(+1.26%) |
Nov 03, 2003 | 21.13 | 21.35 | 20.96 | 21.28 | 1,919,417 | +0.15(+0.72%) |
Oct 31, 2003 | 21.00 | 21.57 | 20.74 | 21.13 | 4,195,481 | +0.19(+0.90%) |
Oct 30, 2003 | 19.91 | 21.18 | 19.77 | 20.94 | 4,600,423 | +1.51(+7.77%) |
Oct 29, 2003 | 19.48 | 20.00 | 18.76 | 19.43 | 3,781,025 | -0.25(-1.27%) |
Oct 28, 2003 | 18.62 | 19.79 | 18.72 | 19.68 | 4,605,683 | +1.06(+5.71%) |
Oct 27, 2003 | 18.01 | 18.72 | 17.97 | 18.62 | 1,220,869 | +0.71(+3.99%) |
Oct 24, 2003 | 17.89 | 18.04 | 17.69 | 17.91 | 777,202 | +0.02(+0.10%) |
Oct 23, 2003 | 18.12 | 18.15 | 17.57 | 17.89 | 1,483,780 | -0.23(-1.28%) |
Oct 22, 2003 | 18.43 | 18.49 | 18.03 | 18.12 | 1,049,178 | -0.51(-2.73%) |
Oct 21, 2003 | 18.24 | 18.72 | 18.24 | 18.63 | 1,338,390 | +0.30(+1.66%) |
Oct 20, 2003 | 18.01 | 18.40 | 17.96 | 18.32 | 1,051,976 | +0.31(+1.74%) |
Oct 17, 2003 | 18.26 | 18.30 | 18.04 | 18.01 | 784,365 | -0.24(-1.32%) |
Oct 16, 2003 | 18.13 | 18.46 | 18.03 | 18.25 | 1,393,904 | -0.03(-0.15%) |
Oct 15, 2003 | 18.46 | 19.02 | 18.25 | 18.28 | 3,071,649 | -0.18(-0.97%) |
Oct 14, 2003 | 17.72 | 18.67 | 17.71 | 18.46 | 2,290,642 | +0.80(+4.50%) |
Oct 13, 2003 | 17.43 | 17.78 | 17.42 | 17.66 | 752,578 | +0.23(+1.33%) |
Oct 10, 2003 | 17.50 | 17.90 | 17.42 | 17.43 | 1,276,160 | -0.13(-0.76%) |
Oct 09, 2003 | 17.42 | 17.64 | 17.39 | 17.57 | 730,753 | +0.24(+1.39%) |
Oct 08, 2003 | 17.47 | 17.64 | 17.16 | 17.32 | 1,097,865 | -0.02(-0.10%) |
Oct 07, 2003 | 17.35 | 17.45 | 17.09 | 17.34 | 1,482,436 | -0.01(-0.05%) |
Oct 06, 2003 | 17.42 | 17.55 | 17.31 | 17.35 | 879,724 | -0.16(-0.92%) |
Oct 03, 2003 | 17.65 | 17.65 | 17.45 | 17.51 | 1,531,795 | +0.26(+1.50%) |
Oct 02, 2003 | 16.61 | 17.56 | 16.60 | 17.25 | 2,701,963 | +0.47(+2.82%) |
Oct 01, 2003 | 16.65 | 17.23 | 16.65 | 16.78 | 2,355,446 | +0.36(+2.18%) |
Sep 30, 2003 | 16.67 | 16.67 | 16.09 | 16.42 | 1,662,075 | -0.34(-2.03%) |
Sep 29, 2003 | 16.86 | 16.86 | 16.51 | 16.76 | 1,175,092 | -0.04(-0.27%) |
Sep 26, 2003 | 16.87 | 17.06 | 16.56 | 16.81 | 1,970,426 | -0.05(-0.32%) |
Sep 25, 2003 | 17.87 | 17.87 | 16.83 | 16.86 | 2,645,218 | -1.02(-5.70%) |
Sep 24, 2003 | 17.58 | 17.91 | 17.43 | 17.88 | 3,466,518 | +0.41(+2.35%) |
Sep 23, 2003 | 17.05 | 17.60 | 16.91 | 17.47 | 1,156,961 | +0.43(+2.52%) |
Sep 22, 2003 | 17.51 | 17.35 | 17.00 | 17.04 | 888,454 | -0.47(-2.70%) |
Sep 19, 2003 | 17.09 | 17.63 | 17.03 | 17.51 | 1,991,356 | +0.29(+1.71%) |
Sep 18, 2003 | 17.11 | 17.38 | 17.03 | 17.22 | 1,110,960 | +0.19(+1.10%) |
Sep 17, 2003 | 17.40 | 17.41 | 17.03 | 17.03 | 882,299 | -0.50(-2.85%) |
Sep 16, 2003 | 17.16 | 17.18 | 17.09 | 17.53 | 1,026,457 | +0.38(+2.19%) |
Sep 15, 2003 | 17.44 | 17.44 | 16.98 | 17.15 | 1,429,608 | -0.29(-1.64%) |
Sep 12, 2003 | 16.89 | 17.74 | 16.73 | 17.44 | 2,724,796 | +0.95(+5.74%) |
Sep 11, 2003 | 16.50 | 16.63 | 16.26 | 16.49 | 1,116,780 | +0.08(+0.49%) |
Sep 10, 2003 | 16.84 | 16.89 | 16.39 | 16.41 | 1,502,471 | -0.44(-2.60%) |
Sep 09, 2003 | 16.81 | 16.99 | 16.59 | 16.85 | 1,205,536 | +0.02(+0.11%) |
Sep 08, 2003 | 16.51 | 17.07 | 16.43 | 16.83 | 1,327,869 | +0.38(+2.34%) |
Sep 05, 2003 | 16.57 | 17.01 | 16.41 | 16.45 | 1,681,102 | -0.18(-1.07%) |
Sep 04, 2003 | 16.39 | 16.65 | 16.26 | 16.63 | 1,051,192 | +0.22(+1.36%) |
Sep 03, 2003 | 16.40 | 16.63 | 16.23 | 16.40 | 1,357,305 | -0.04(-0.22%) |