Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2003 | 19.99 | 20.04 | 19.91 | 19.96 | 88,074 | +0.04(+0.20%) |
Nov 26, 2003 | 19.88 | 19.92 | 19.76 | 19.92 | 173,022 | +0.12(+0.62%) |
Nov 25, 2003 | 19.64 | 19.79 | 19.64 | 19.79 | 459,656 | +0.24(+1.24%) |
Nov 24, 2003 | 19.57 | 19.63 | 19.49 | 19.55 | 248,589 | +0.12(+0.60%) |
Nov 21, 2003 | 19.57 | 19.67 | 19.31 | 19.43 | 351,257 | -0.14(-0.70%) |
Nov 20, 2003 | 19.69 | 19.70 | 19.48 | 19.57 | 609,748 | -0.20(-1.03%) |
Nov 19, 2003 | 19.92 | 19.92 | 19.74 | 19.77 | 416,922 | -0.09(-0.43%) |
Nov 18, 2003 | 19.97 | 19.97 | 19.82 | 19.86 | 313,212 | +0.02(+0.12%) |
Nov 17, 2003 | 19.82 | 19.84 | 19.77 | 19.84 | 257,449 | -0.12(-0.59%) |
Nov 14, 2003 | 19.76 | 20.00 | 19.76 | 19.95 | 242,857 | +0.17(+0.86%) |
Nov 13, 2003 | 19.72 | 19.79 | 19.65 | 19.78 | 418,485 | +0.02(+0.10%) |
Nov 12, 2003 | 19.54 | 19.76 | 19.50 | 19.76 | 400,766 | +0.30(+1.53%) |
Nov 11, 2003 | 19.63 | 19.63 | 19.47 | 19.47 | 427,866 | -0.14(-0.72%) |
Nov 10, 2003 | 19.67 | 19.67 | 19.57 | 19.61 | 223,574 | -0.08(-0.40%) |
Nov 07, 2003 | 19.65 | 19.73 | 19.65 | 19.69 | 313,734 | +0.14(+0.74%) |
Nov 06, 2003 | 19.39 | 19.57 | 19.35 | 19.54 | 318,424 | +0.19(+0.99%) |
Nov 05, 2003 | 19.23 | 19.44 | 19.23 | 19.35 | 237,124 | -0.05(-0.25%) |
Nov 04, 2003 | 19.23 | 19.44 | 19.23 | 19.40 | 265,027 | +0.04(+0.20%) |
Nov 03, 2003 | 19.39 | 19.40 | 19.33 | 19.36 | 381,009 | +0.19(+0.98%) |
Oct 31, 2003 | 19.33 | 19.33 | 19.09 | 19.17 | 364,806 | -0.10(-0.53%) |
Oct 30, 2003 | 19.22 | 19.27 | 19.21 | 19.27 | 360,637 | +0.14(+0.73%) |
Oct 29, 2003 | 19.05 | 19.24 | 19.00 | 19.13 | 838,013 | +0.12(+0.63%) |
Oct 28, 2003 | 19.16 | 19.21 | 18.74 | 19.02 | 1,177,805 | -0.14(-0.75%) |
Oct 27, 2003 | 19.05 | 19.31 | 19.04 | 19.16 | 884,917 | +0.18(+0.94%) |
Oct 24, 2003 | 19.07 | 19.07 | 18.84 | 18.98 | 461,741 | -0.09(-0.48%) |
Oct 23, 2003 | 19.20 | 19.20 | 18.95 | 19.07 | 313,734 | -0.21(-1.11%) |
Oct 22, 2003 | 19.44 | 19.44 | 19.25 | 19.29 | 280,380 | -0.17(-0.87%) |
Oct 21, 2003 | 19.41 | 19.52 | 19.41 | 19.46 | 95,892 | +0.04(+0.20%) |
Oct 20, 2003 | 19.55 | 19.56 | 19.42 | 19.42 | 524,279 | -0.04(-0.19%) |
Oct 17, 2003 | 19.72 | 19.72 | 19.45 | 19.45 | 323,635 | -0.21(-1.07%) |
Oct 16, 2003 | 19.61 | 19.68 | 19.60 | 19.67 | 287,155 | +0.09(+0.48%) |
Oct 15, 2003 | 19.74 | 19.74 | 19.57 | 19.57 | 241,814 | -0.08(-0.39%) |
Oct 14, 2003 | 19.63 | 19.65 | 19.55 | 19.65 | 133,415 | +0.03(+0.14%) |
Oct 13, 2003 | 19.65 | 19.69 | 19.61 | 19.62 | 83,905 | +0.06(+0.30%) |
Oct 10, 2003 | 19.68 | 19.68 | 19.54 | 19.56 | 284,549 | -0.03(-0.17%) |
Oct 09, 2003 | 19.65 | 19.69 | 19.57 | 19.59 | 153,218 | +0.06(+0.29%) |
Oct 08, 2003 | 19.60 | 19.60 | 19.51 | 19.54 | 111,005 | -0.03(-0.18%) |
Oct 07, 2003 | 19.65 | 19.65 | 19.58 | 19.57 | 320,508 | -0.07(-0.33%) |
Oct 06, 2003 | 19.45 | 19.64 | 19.45 | 19.64 | 182,403 | +0.25(+1.28%) |
Oct 03, 2003 | 19.42 | 19.54 | 19.38 | 19.39 | 391,906 | +0.22(+1.15%) |
Oct 02, 2003 | 19.14 | 19.19 | 19.12 | 19.17 | 148,007 | +0.10(+0.50%) |
Oct 01, 2003 | 18.95 | 19.07 | 18.95 | 19.07 | 507,081 | +0.13(+0.67%) |
Sep 30, 2003 | 18.67 | 18.92 | 18.67 | 18.95 | 599,325 | +0.14(+0.76%) |
Sep 29, 2003 | 18.71 | 18.80 | 18.71 | 18.80 | 399,203 | +0.14(+0.74%) |
Sep 26, 2003 | 18.58 | 18.70 | 18.58 | 18.67 | 112,569 | +0.01(+0.05%) |
Sep 25, 2003 | 18.75 | 18.75 | 18.56 | 18.66 | 320,508 | -0.03(-0.16%) |
Sep 24, 2003 | 18.79 | 18.79 | 18.65 | 18.69 | 228,264 | -0.11(-0.57%) |
Sep 23, 2003 | 18.65 | 18.79 | 18.65 | 18.79 | 220,968 | +0.12(+0.67%) |
Sep 22, 2003 | 18.55 | 18.66 | 18.55 | 18.67 | 129,245 | -0.02(-0.13%) |
Sep 19, 2003 | 18.56 | 18.70 | 18.55 | 18.70 | 451,318 | +0.15(+0.82%) |
Sep 18, 2003 | 18.45 | 18.55 | 18.45 | 18.54 | 965,696 | +0.12(+0.67%) |
Sep 17, 2003 | 18.46 | 18.46 | 18.32 | 18.42 | 364,806 | -0.05(-0.26%) |
Sep 16, 2003 | 18.47 | 18.53 | 18.39 | 18.47 | 774,954 | -0.01(-0.03%) |
Sep 15, 2003 | 18.52 | 18.54 | 18.45 | 18.47 | 99,019 | -0.32(-1.71%) |
Sep 12, 2003 | 18.71 | 18.80 | 18.59 | 18.79 | 647,271 | +0.05(+0.26%) |
Sep 11, 2003 | 18.69 | 18.77 | 18.68 | 18.75 | 193,868 | +0.21(+1.12%) |
Sep 10, 2003 | 18.87 | 18.88 | 18.53 | 18.54 | 373,145 | -0.35(-1.86%) |
Sep 09, 2003 | 18.88 | 18.90 | 18.73 | 18.89 | 262,661 | -0.03(-0.15%) |
Sep 08, 2003 | 18.82 | 18.96 | 18.76 | 18.92 | 240,251 | +0.03(+0.17%) |
Sep 05, 2003 | 18.95 | 18.96 | 18.86 | 18.89 | 548,773 | -0.07(-0.37%) |
Sep 04, 2003 | 18.99 | 19.06 | 18.92 | 18.96 | 371,581 | +0.01(+0.06%) |
Sep 03, 2003 | 18.81 | 18.98 | 18.81 | 18.95 | 298,620 | +0.17(+0.88%) |