Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2003 | 22.65 | 22.67 | 22.25 | 22.25 | 18,925 | -0.38(-1.69%) |
Nov 26, 2003 | 22.84 | 23.03 | 22.16 | 22.64 | 32,911 | -0.02(-0.10%) |
Nov 25, 2003 | 22.74 | 23.00 | 22.27 | 22.66 | 59,379 | -0.04(-0.17%) |
Nov 24, 2003 | 22.51 | 22.71 | 22.12 | 22.70 | 80,634 | +0.36(+1.61%) |
Nov 21, 2003 | 22.08 | 22.63 | 22.04 | 22.34 | 587,716 | +0.26(+1.17%) |
Nov 20, 2003 | 22.32 | 22.32 | 21.90 | 22.08 | 74,373 | -0.14(-0.63%) |
Nov 19, 2003 | 21.79 | 22.32 | 21.61 | 22.22 | 61,931 | +0.30(+1.39%) |
Nov 18, 2003 | 22.24 | 22.36 | 21.71 | 21.92 | 46,825 | -0.44(-1.99%) |
Nov 17, 2003 | 22.09 | 22.57 | 21.58 | 22.36 | 60,647 | +0.18(+0.81%) |
Nov 14, 2003 | 22.67 | 22.67 | 22.14 | 22.18 | 72,192 | -0.33(-1.46%) |
Nov 13, 2003 | 22.28 | 22.67 | 22.11 | 22.51 | 51,765 | +0.12(+0.52%) |
Nov 12, 2003 | 22.38 | 22.39 | 22.06 | 22.39 | 80,926 | +0.17(+0.77%) |
Nov 11, 2003 | 22.57 | 22.57 | 22.04 | 22.22 | 27,147 | -0.26(-1.15%) |
Nov 10, 2003 | 22.63 | 22.64 | 22.27 | 22.48 | 140,293 | -0.13(-0.58%) |
Nov 07, 2003 | 22.64 | 22.67 | 22.46 | 22.61 | 70,399 | -0.04(-0.17%) |
Nov 06, 2003 | 22.65 | 22.67 | 22.32 | 22.65 | 57,781 | +0.01(+0.03%) |
Nov 05, 2003 | 22.64 | 22.66 | 22.12 | 22.64 | 81,966 | +0.15(+0.66%) |
Nov 04, 2003 | 22.46 | 22.66 | 22.03 | 22.50 | 124,475 | +0.05(+0.24%) |
Nov 03, 2003 | 21.40 | 22.36 | 20.86 | 22.44 | 78,867 | +1.34(+6.37%) |
Oct 31, 2003 | 21.80 | 21.86 | 21.10 | 21.10 | 69,976 | -0.52(-2.42%) |
Oct 30, 2003 | 22.21 | 22.28 | 21.50 | 21.62 | 41,801 | -0.59(-2.64%) |
Oct 29, 2003 | 21.66 | 22.21 | 21.19 | 22.21 | 44,648 | +0.69(+3.20%) |
Oct 28, 2003 | 21.26 | 21.52 | 20.96 | 21.52 | 57,441 | +0.30(+1.40%) |
Oct 27, 2003 | 20.34 | 21.26 | 20.34 | 21.22 | 46,183 | +0.64(+3.11%) |
Oct 24, 2003 | 20.98 | 20.98 | 20.32 | 20.58 | 45,160 | -0.32(-1.53%) |
Oct 23, 2003 | 20.84 | 20.91 | 20.32 | 20.90 | 75,607 | +0.28(+1.36%) |
Oct 22, 2003 | 21.41 | 21.46 | 20.62 | 20.62 | 64,861 | -0.59(-2.76%) |
Oct 21, 2003 | 21.53 | 21.53 | 21.14 | 21.21 | 42,881 | -0.20(-0.95%) |
Oct 20, 2003 | 21.32 | 21.63 | 20.97 | 21.41 | 56,810 | +0.06(+0.29%) |
Oct 17, 2003 | 21.46 | 21.76 | 21.35 | 21.35 | 48,488 | -0.23(-1.05%) |
Oct 16, 2003 | 21.53 | 21.81 | 21.44 | 21.57 | 61,639 | +0.05(+0.22%) |
Oct 15, 2003 | 21.96 | 21.96 | 21.43 | 21.53 | 87,240 | -0.20(-0.94%) |
Oct 14, 2003 | 21.73 | 22.00 | 21.61 | 21.73 | 70,823 | -0.12(-0.54%) |
Oct 13, 2003 | 21.43 | 21.93 | 21.43 | 21.85 | 43,665 | +0.13(+0.61%) |
Oct 10, 2003 | 21.77 | 21.91 | 21.50 | 21.71 | 48,978 | -0.14(-0.64%) |
Oct 09, 2003 | 22.06 | 22.24 | 21.52 | 21.86 | 76,535 | -0.20(-0.89%) |
Oct 08, 2003 | 22.26 | 22.28 | 21.92 | 22.05 | 50,166 | -0.22(-0.98%) |
Oct 07, 2003 | 21.86 | 22.29 | 21.86 | 22.27 | 89,681 | +0.07(+0.32%) |
Oct 06, 2003 | 22.19 | 22.20 | 21.76 | 22.20 | 47,510 | +0.12(+0.53%) |
Oct 03, 2003 | 22.02 | 22.18 | 21.71 | 22.08 | 63,555 | +0.02(+0.11%) |
Oct 02, 2003 | 21.46 | 22.07 | 21.46 | 22.06 | 53,597 | +0.32(+1.47%) |
Oct 01, 2003 | 20.36 | 21.75 | 20.36 | 21.74 | 63,621 | +1.09(+5.26%) |
Sep 30, 2003 | 20.77 | 20.91 | 20.55 | 20.65 | 84,377 | -0.12(-0.56%) |
Sep 29, 2003 | 20.59 | 20.89 | 20.44 | 20.77 | 73,375 | +0.16(+0.75%) |
Sep 26, 2003 | 20.63 | 20.82 | 20.28 | 20.61 | 124,227 | +0.09(+0.46%) |
Sep 25, 2003 | 20.96 | 21.24 | 20.48 | 20.52 | 72,719 | -0.55(-2.60%) |
Sep 24, 2003 | 21.89 | 21.70 | 21.00 | 21.07 | 122,054 | -0.82(-3.75%) |
Sep 23, 2003 | 21.47 | 21.89 | 21.46 | 21.89 | 83,876 | +0.30(+1.41%) |
Sep 22, 2003 | 21.57 | 21.71 | 21.53 | 21.58 | 62,544 | -0.30(-1.36%) |
Sep 19, 2003 | 21.57 | 22.02 | 21.47 | 21.88 | 64,979 | -0.01(-0.04%) |
Sep 18, 2003 | 22.08 | 22.08 | 21.65 | 21.89 | 61,082 | +0.18(+0.83%) |
Sep 17, 2003 | 22.24 | 22.24 | 21.71 | 21.71 | 79,132 | -0.54(-2.42%) |
Sep 16, 2003 | 21.99 | 22.25 | 21.61 | 22.25 | 100,071 | +0.46(+2.12%) |
Sep 15, 2003 | 22.14 | 22.16 | 21.65 | 21.79 | 143,411 | -0.17(-0.78%) |
Sep 12, 2003 | 21.96 | 22.12 | 21.66 | 21.96 | 51,428 | -0.01(-0.04%) |
Sep 11, 2003 | 21.59 | 21.96 | 21.53 | 21.96 | 141,365 | +0.20(+0.90%) |
Sep 10, 2003 | 21.53 | 21.91 | 21.53 | 21.77 | 105,927 | -0.08(-0.36%) |
Sep 09, 2003 | 21.80 | 21.89 | 21.53 | 21.85 | 140,597 | +0.05(+0.22%) |
Sep 08, 2003 | 21.22 | 21.80 | 21.22 | 21.80 | 75,863 | +0.57(+2.69%) |
Sep 05, 2003 | 21.43 | 21.61 | 21.11 | 21.23 | 72,426 | -0.20(-0.95%) |
Sep 04, 2003 | 21.65 | 21.66 | 21.12 | 21.43 | 82,004 | -0.45(-2.07%) |
Sep 03, 2003 | 21.49 | 21.89 | 21.18 | 21.89 | 110,277 | +0.47(+2.19%) |