Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2003 | 23.38 | 23.83 | 23.38 | 23.62 | 11,845 | +0.52(+2.27%) |
Nov 26, 2003 | 23.30 | 23.30 | 23.08 | 23.09 | 14,532 | +0.07(+0.28%) |
Nov 25, 2003 | 23.09 | 23.16 | 23.03 | 23.03 | 14,288 | -0.10(-0.43%) |
Nov 24, 2003 | 23.03 | 23.12 | 22.84 | 23.12 | 37,857 | +0.20(+0.86%) |
Nov 21, 2003 | 22.79 | 22.93 | 22.58 | 22.93 | 23,935 | +0.15(+0.65%) |
Nov 20, 2003 | 22.67 | 22.89 | 22.67 | 22.78 | 12,090 | +0.08(+0.36%) |
Nov 19, 2003 | 22.81 | 22.81 | 22.72 | 22.70 | 20,272 | +0.11(+0.51%) |
Nov 18, 2003 | 22.27 | 22.62 | 22.27 | 22.58 | 26,378 | +0.46(+2.07%) |
Nov 17, 2003 | 22.27 | 22.28 | 22.12 | 22.13 | 23,203 | -0.43(-1.92%) |
Nov 14, 2003 | 22.60 | 22.85 | 22.52 | 22.56 | 15,387 | -0.11(-0.51%) |
Nov 13, 2003 | 22.41 | 22.68 | 22.41 | 22.67 | 16,242 | +0.43(+1.95%) |
Nov 12, 2003 | 22.08 | 22.46 | 22.08 | 22.24 | 31,629 | -0.02(-0.11%) |
Nov 11, 2003 | 22.19 | 22.26 | 21.99 | 22.26 | 33,339 | -0.55(-2.40%) |
Nov 10, 2003 | 22.75 | 22.89 | 22.69 | 22.81 | 20,760 | +0.15(+0.65%) |
Nov 07, 2003 | 22.68 | 22.87 | 22.66 | 22.67 | 20,272 | +0.31(+1.39%) |
Nov 06, 2003 | 22.44 | 22.57 | 22.31 | 22.35 | 65,090 | -0.11(-0.47%) |
Nov 05, 2003 | 22.16 | 22.47 | 22.28 | 22.46 | 19,539 | +0.19(+0.85%) |
Nov 04, 2003 | 22.16 | 22.27 | 21.97 | 22.27 | 25,279 | +0.20(+0.89%) |
Nov 03, 2003 | 21.21 | 22.08 | 21.68 | 22.08 | 26,622 | +0.87(+4.09%) |
Oct 31, 2003 | 21.49 | 21.37 | 21.21 | 21.21 | 32,850 | -0.29(-1.33%) |
Oct 30, 2003 | 21.50 | 21.50 | 21.36 | 21.49 | 28,576 | +0.20(+0.96%) |
Oct 29, 2003 | 21.49 | 21.58 | 21.17 | 21.29 | 27,843 | +0.00(+0.00%) |
Oct 28, 2003 | 21.32 | 21.57 | 21.32 | 21.29 | 19,295 | -0.32(-1.48%) |
Oct 27, 2003 | 21.59 | 21.77 | 21.45 | 21.61 | 23,081 | +0.16(+0.76%) |
Oct 24, 2003 | 21.52 | 21.78 | 21.39 | 21.45 | 18,440 | +0.44(+2.11%) |
Oct 23, 2003 | 21.07 | 21.26 | 20.88 | 21.00 | 37,002 | -0.25(-1.19%) |
Oct 22, 2003 | 21.29 | 21.33 | 21.09 | 21.26 | 20,394 | -0.29(-1.37%) |
Oct 21, 2003 | 21.62 | 21.62 | 21.39 | 21.55 | 89,637 | -0.02(-0.11%) |
Oct 20, 2003 | 21.33 | 21.65 | 21.33 | 21.58 | 22,592 | +0.16(+0.76%) |
Oct 17, 2003 | 21.50 | 21.58 | 21.17 | 21.41 | 36,758 | -0.09(-0.42%) |
Oct 16, 2003 | 21.51 | 21.58 | 21.51 | 21.50 | 57,030 | +0.33(+1.55%) |
Oct 15, 2003 | 21.19 | 21.31 | 21.12 | 21.18 | 45,795 | +0.50(+2.42%) |
Oct 14, 2003 | 20.63 | 20.87 | 20.47 | 20.68 | 16,974 | +0.29(+1.41%) |
Oct 13, 2003 | 20.64 | 20.51 | 20.31 | 20.39 | 17,951 | -0.25(-1.23%) |
Oct 10, 2003 | 20.82 | 20.85 | 20.49 | 20.64 | 26,622 | +0.09(+0.44%) |
Oct 09, 2003 | 20.65 | 20.88 | 20.54 | 20.55 | 42,986 | -0.07(-0.36%) |
Oct 08, 2003 | 20.55 | 20.85 | 20.63 | 20.63 | 18,440 | +0.07(+0.36%) |
Oct 07, 2003 | 20.72 | 20.56 | 20.30 | 20.55 | 50,436 | -0.16(-0.79%) |
Oct 06, 2003 | 20.76 | 20.68 | 20.43 | 20.72 | 32,240 | -0.04(-0.20%) |
Oct 03, 2003 | 20.44 | 20.76 | 20.44 | 20.76 | 17,219 | +0.49(+2.42%) |
Oct 02, 2003 | 20.06 | 20.27 | 19.87 | 20.27 | 29,553 | -0.27(-1.32%) |
Oct 01, 2003 | 20.35 | 20.64 | 20.18 | 20.54 | 46,039 | +0.19(+0.93%) |
Sep 30, 2003 | 20.31 | 20.42 | 20.27 | 20.35 | 111,008 | +0.04(+0.20%) |
Sep 29, 2003 | 20.33 | 20.59 | 20.23 | 20.31 | 17,097 | -0.05(-0.24%) |
Sep 26, 2003 | 20.36 | 20.55 | 20.32 | 20.36 | 19,051 | +0.00(+0.00%) |
Sep 25, 2003 | 20.50 | 20.55 | 20.36 | 20.36 | 14,288 | -0.19(-0.92%) |
Sep 24, 2003 | 20.51 | 20.72 | 20.41 | 20.55 | 84,508 | +0.03(+0.16%) |
Sep 23, 2003 | 20.51 | 20.57 | 20.46 | 20.51 | 31,141 | +0.00(+0.00%) |
Sep 22, 2003 | 20.72 | 20.76 | 20.38 | 20.51 | 21,004 | -0.53(-2.53%) |
Sep 19, 2003 | 21.27 | 21.12 | 20.83 | 21.04 | 46,284 | -0.22(-1.04%) |
Sep 18, 2003 | 20.27 | 21.27 | 20.95 | 21.27 | 29,675 | +1.00(+4.93%) |
Sep 17, 2003 | 20.17 | 20.47 | 20.17 | 20.27 | 43,353 | +0.12(+0.61%) |
Sep 16, 2003 | 20.14 | 20.16 | 19.90 | 20.14 | 43,963 | +0.16(+0.82%) |
Sep 15, 2003 | 19.98 | 20.20 | 19.92 | 19.98 | 13,189 | +0.16(+0.83%) |
Sep 12, 2003 | 19.98 | 20.06 | 19.60 | 19.82 | 17,097 | +0.23(+1.17%) |
Sep 11, 2003 | 19.65 | 19.71 | 19.49 | 19.59 | 111,497 | -0.19(-0.95%) |
Sep 10, 2003 | 19.86 | 20.02 | 19.70 | 19.78 | 45,917 | +0.20(+1.05%) |
Sep 09, 2003 | 19.24 | 19.64 | 19.24 | 19.57 | 76,204 | +0.37(+1.92%) |
Sep 08, 2003 | 19.38 | 19.42 | 19.10 | 19.20 | 27,599 | +0.02(+0.13%) |
Sep 05, 2003 | 19.01 | 19.35 | 18.92 | 19.18 | 138,730 | +0.09(+0.47%) |
Sep 04, 2003 | 18.98 | 19.28 | 18.67 | 19.09 | 262,439 | -0.16(-0.81%) |
Sep 03, 2003 | 19.24 | 19.32 | 19.12 | 19.24 | 55,199 | -0.05(-0.25%) |