Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2003 | 20.66 | 20.75 | 20.52 | 20.62 | 1,308,781 | -0.19(-0.93%) |
Nov 26, 2003 | 20.62 | 20.77 | 20.59 | 20.81 | 1,474,993 | -0.09(-0.41%) |
Nov 25, 2003 | 21.17 | 21.17 | 20.84 | 20.90 | 2,582,629 | -0.40(-1.90%) |
Nov 24, 2003 | 21.18 | 21.33 | 21.12 | 21.30 | 1,619,400 | +0.14(+0.66%) |
Nov 21, 2003 | 20.65 | 21.22 | 21.03 | 21.16 | 3,387,880 | +0.51(+2.48%) |
Nov 20, 2003 | 20.56 | 20.87 | 20.56 | 20.65 | 2,176,111 | -0.17(-0.82%) |
Nov 19, 2003 | 20.82 | 20.89 | 20.75 | 20.82 | 3,684,480 | -0.23(-1.11%) |
Nov 18, 2003 | 21.10 | 21.23 | 21.05 | 21.06 | 2,223,504 | -0.04(-0.19%) |
Nov 17, 2003 | 21.12 | 21.14 | 21.02 | 21.10 | 2,559,266 | -0.06(-0.28%) |
Nov 14, 2003 | 21.26 | 21.29 | 21.16 | 21.15 | 3,401,007 | +0.14(+0.66%) |
Nov 13, 2003 | 20.30 | 21.12 | 20.30 | 21.02 | 3,238,133 | +0.71(+3.50%) |
Nov 12, 2003 | 20.22 | 20.37 | 20.22 | 20.30 | 2,870,553 | +0.55(+2.77%) |
Nov 11, 2003 | 19.62 | 19.90 | 19.62 | 19.76 | 1,531,732 | +0.19(+0.96%) |
Nov 10, 2003 | 19.59 | 19.77 | 19.54 | 19.57 | 1,519,050 | -0.02(-0.11%) |
Nov 07, 2003 | 19.64 | 19.87 | 19.61 | 19.59 | 2,018,131 | +0.09(+0.46%) |
Nov 06, 2003 | 19.50 | 19.52 | 19.33 | 19.50 | 2,218,387 | +0.05(+0.28%) |
Nov 05, 2003 | 19.35 | 19.38 | 19.33 | 19.45 | 1,489,456 | +0.18(+0.93%) |
Nov 04, 2003 | 19.35 | 19.38 | 19.20 | 19.27 | 1,184,912 | -0.24(-1.22%) |
Nov 03, 2003 | 19.46 | 19.69 | 19.45 | 19.51 | 1,631,716 | +0.05(+0.28%) |
Oct 31, 2003 | 19.24 | 19.51 | 19.22 | 19.45 | 1,511,484 | -0.06(-0.30%) |
Oct 30, 2003 | 19.69 | 19.73 | 19.49 | 19.51 | 1,048,449 | +0.07(+0.37%) |
Oct 29, 2003 | 19.74 | 19.74 | 19.30 | 19.44 | 1,380,428 | -0.30(-1.53%) |
Oct 28, 2003 | 19.47 | 19.83 | 19.41 | 19.74 | 1,986,090 | +0.20(+1.01%) |
Oct 27, 2003 | 19.59 | 19.73 | 19.53 | 19.54 | 1,489,234 | +0.24(+1.23%) |
Oct 24, 2003 | 19.45 | 19.45 | 19.21 | 19.30 | 1,074,482 | -0.14(-0.74%) |
Oct 23, 2003 | 19.19 | 19.53 | 19.17 | 19.45 | 3,111,304 | +0.16(+0.82%) |
Oct 22, 2003 | 19.37 | 19.41 | 19.12 | 19.29 | 2,658,727 | -0.45(-2.28%) |
Oct 21, 2003 | 19.62 | 19.77 | 19.55 | 19.74 | 1,817,430 | +0.18(+0.90%) |
Oct 20, 2003 | 19.53 | 19.55 | 19.47 | 19.56 | 970,794 | +0.08(+0.39%) |
Oct 17, 2003 | 19.51 | 19.60 | 19.43 | 19.49 | 1,723,088 | +0.00(+0.02%) |
Oct 16, 2003 | 19.35 | 19.53 | 19.34 | 19.48 | 1,473,658 | -0.12(-0.62%) |
Oct 15, 2003 | 19.68 | 19.74 | 19.56 | 19.60 | 2,957,330 | -0.12(-0.59%) |
Oct 14, 2003 | 19.56 | 19.77 | 19.52 | 19.72 | 1,691,937 | +0.14(+0.71%) |
Oct 13, 2003 | 19.48 | 19.64 | 19.50 | 19.58 | 1,137,006 | +0.10(+0.51%) |
Oct 10, 2003 | 19.46 | 19.58 | 19.42 | 19.48 | 1,299,658 | -0.05(-0.25%) |
Oct 09, 2003 | 19.50 | 19.68 | 19.50 | 19.53 | 1,250,707 | +0.23(+1.21%) |
Oct 08, 2003 | 19.50 | 19.50 | 19.21 | 19.30 | 1,040,661 | -0.08(-0.42%) |
Oct 07, 2003 | 19.32 | 19.40 | 19.10 | 19.38 | 1,871,722 | -0.13(-0.65%) |
Oct 06, 2003 | 19.64 | 19.64 | 19.42 | 19.51 | 1,546,195 | +0.18(+0.91%) |
Oct 03, 2003 | 19.66 | 19.72 | 19.37 | 19.33 | 2,940,197 | +0.00(+0.00%) |
Oct 02, 2003 | 19.24 | 19.44 | 19.24 | 19.33 | 2,147,407 | +0.11(+0.56%) |
Oct 01, 2003 | 18.93 | 19.26 | 18.92 | 19.22 | 2,375,921 | +0.17(+0.87%) |
Sep 30, 2003 | 19.18 | 19.18 | 18.88 | 19.06 | 1,908,658 | -0.27(-1.42%) |
Sep 29, 2003 | 19.24 | 19.33 | 19.17 | 19.33 | 1,159,702 | +0.09(+0.47%) |
Sep 26, 2003 | 19.12 | 19.34 | 19.08 | 19.24 | 2,435,553 | +0.19(+1.01%) |
Sep 25, 2003 | 19.25 | 19.29 | 19.04 | 19.05 | 1,651,441 | +0.06(+0.33%) |
Sep 24, 2003 | 19.26 | 19.28 | 18.93 | 18.98 | 1,953,827 | -0.30(-1.54%) |
Sep 23, 2003 | 18.93 | 19.39 | 19.24 | 19.28 | 2,342,990 | +0.36(+1.88%) |
Sep 22, 2003 | 18.71 | 19.15 | 18.66 | 18.93 | 2,647,824 | +0.10(+0.53%) |
Sep 19, 2003 | 18.97 | 19.03 | 18.75 | 18.83 | 1,928,239 | -0.31(-1.64%) |
Sep 18, 2003 | 19.10 | 19.20 | 19.06 | 19.14 | 2,281,134 | +0.18(+0.92%) |
Sep 17, 2003 | 18.83 | 18.97 | 18.80 | 18.97 | 1,845,021 | +0.27(+1.44%) |
Sep 16, 2003 | 18.52 | 18.74 | 18.52 | 18.70 | 1,371,973 | +0.18(+0.97%) |
Sep 15, 2003 | 18.63 | 18.64 | 18.45 | 18.52 | 1,403,791 | -0.14(-0.77%) |
Sep 12, 2003 | 18.60 | 18.72 | 18.50 | 18.66 | 1,427,155 | +0.01(+0.05%) |
Sep 11, 2003 | 18.70 | 18.74 | 18.59 | 18.65 | 2,544,581 | -0.10(-0.53%) |
Sep 10, 2003 | 18.72 | 18.92 | 18.64 | 18.75 | 2,934,857 | +0.53(+2.94%) |
Sep 09, 2003 | 18.16 | 18.42 | 18.16 | 18.22 | 2,785,778 | -0.22(-1.22%) |
Sep 08, 2003 | 18.18 | 18.51 | 18.13 | 18.44 | 3,116,644 | +0.18(+0.96%) |
Sep 05, 2003 | 18.08 | 18.56 | 17.98 | 18.26 | 4,376,252 | +0.19(+1.07%) |
Sep 04, 2003 | 18.06 | 18.30 | 18.03 | 18.07 | 2,106,244 | +0.30(+1.67%) |
Sep 03, 2003 | 17.70 | 17.93 | 17.66 | 17.77 | 1,720,418 | +0.07(+0.38%) |