Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2003 | 21.76 | 21.83 | 21.70 | 21.76 | 93,985 | +0.00(+0.00%) |
Nov 26, 2003 | 21.62 | 21.84 | 21.62 | 21.76 | 345,995 | +0.10(+0.48%) |
Nov 25, 2003 | 21.36 | 21.70 | 21.25 | 21.65 | 281,422 | +0.45(+2.12%) |
Nov 24, 2003 | 21.02 | 21.22 | 20.94 | 21.21 | 288,106 | +0.26(+1.25%) |
Nov 21, 2003 | 20.85 | 20.97 | 20.83 | 20.94 | 336,503 | +0.14(+0.68%) |
Nov 20, 2003 | 21.24 | 21.24 | 20.67 | 20.80 | 637,979 | +0.43(+2.13%) |
Nov 19, 2003 | 20.29 | 20.42 | 20.10 | 20.37 | 141,580 | +0.19(+0.96%) |
Nov 18, 2003 | 20.60 | 20.60 | 20.14 | 20.17 | 268,587 | -0.21(-1.03%) |
Nov 17, 2003 | 20.43 | 20.61 | 20.32 | 20.38 | 249,737 | -0.31(-1.52%) |
Nov 14, 2003 | 20.88 | 20.90 | 20.61 | 20.70 | 210,030 | -0.19(-0.90%) |
Nov 13, 2003 | 21.05 | 21.05 | 20.72 | 20.88 | 171,126 | -0.16(-0.78%) |
Nov 12, 2003 | 20.72 | 21.06 | 20.64 | 21.05 | 223,800 | +0.37(+1.77%) |
Nov 11, 2003 | 20.67 | 20.79 | 20.66 | 20.68 | 307,224 | -0.20(-0.97%) |
Nov 10, 2003 | 21.32 | 21.32 | 20.86 | 20.88 | 216,848 | -0.41(-1.93%) |
Nov 07, 2003 | 21.46 | 21.56 | 21.24 | 21.30 | 332,225 | -0.15(-0.70%) |
Nov 06, 2003 | 21.25 | 21.52 | 21.25 | 21.44 | 316,716 | +0.13(+0.60%) |
Nov 05, 2003 | 21.63 | 21.68 | 21.15 | 21.32 | 335,032 | -0.28(-1.28%) |
Nov 04, 2003 | 21.34 | 21.67 | 21.34 | 21.59 | 246,795 | +0.16(+0.73%) |
Nov 03, 2003 | 21.20 | 21.51 | 21.13 | 21.44 | 419,002 | +0.42(+1.99%) |
Oct 31, 2003 | 21.07 | 21.13 | 21.00 | 21.02 | 401,344 | -0.02(-0.07%) |
Oct 30, 2003 | 20.83 | 21.09 | 20.70 | 21.03 | 530,758 | +0.31(+1.52%) |
Oct 29, 2003 | 20.59 | 20.86 | 20.57 | 20.72 | 667,391 | +0.07(+0.36%) |
Oct 28, 2003 | 20.48 | 20.74 | 20.44 | 20.64 | 664,985 | +0.16(+0.80%) |
Oct 27, 2003 | 20.23 | 20.71 | 20.23 | 20.48 | 821,271 | +0.49(+2.47%) |
Oct 24, 2003 | 19.56 | 20.49 | 19.26 | 19.99 | 2,008,859 | +1.50(+8.09%) |
Oct 23, 2003 | 18.64 | 18.65 | 18.26 | 18.49 | 210,565 | -0.20(-1.08%) |
Oct 22, 2003 | 18.94 | 18.94 | 18.64 | 18.69 | 166,313 | -0.34(-1.81%) |
Oct 21, 2003 | 19.10 | 19.16 | 19.01 | 19.04 | 167,382 | -0.08(-0.43%) |
Oct 20, 2003 | 19.11 | 19.14 | 18.96 | 19.12 | 246,394 | +0.10(+0.55%) |
Oct 17, 2003 | 19.41 | 19.41 | 19.03 | 19.01 | 219,522 | -0.27(-1.40%) |
Oct 16, 2003 | 19.11 | 19.44 | 19.07 | 19.28 | 277,545 | +0.06(+0.31%) |
Oct 15, 2003 | 19.10 | 19.27 | 19.10 | 19.22 | 195,190 | +0.23(+1.22%) |
Oct 14, 2003 | 18.77 | 18.98 | 18.77 | 18.99 | 166,981 | +0.25(+1.32%) |
Oct 13, 2003 | 18.92 | 18.95 | 18.71 | 18.74 | 248,533 | -0.16(-0.87%) |
Oct 10, 2003 | 18.51 | 19.11 | 18.51 | 18.91 | 286,502 | +0.28(+1.49%) |
Oct 09, 2003 | 18.88 | 19.11 | 18.54 | 18.63 | 315,914 | -0.06(-0.32%) |
Oct 08, 2003 | 18.62 | 18.69 | 18.57 | 18.69 | 173,799 | -0.03(-0.16%) |
Oct 07, 2003 | 18.38 | 18.72 | 18.36 | 18.72 | 434,900 | +0.31(+1.67%) |
Oct 06, 2003 | 18.62 | 18.70 | 18.30 | 18.42 | 552,683 | -0.17(-0.93%) |
Oct 03, 2003 | 18.65 | 18.84 | 18.29 | 18.59 | 582,630 | +0.39(+2.14%) |
Oct 02, 2003 | 17.85 | 18.24 | 17.85 | 18.20 | 365,113 | +0.34(+1.88%) |
Oct 01, 2003 | 17.57 | 17.86 | 17.43 | 17.86 | 358,161 | +0.35(+2.01%) |
Sep 30, 2003 | 17.50 | 17.67 | 17.13 | 17.51 | 291,315 | -0.03(-0.17%) |
Sep 29, 2003 | 17.50 | 17.62 | 17.40 | 17.54 | 457,628 | +0.08(+0.47%) |
Sep 26, 2003 | 18.09 | 18.12 | 17.45 | 17.46 | 410,568 | -0.75(-4.11%) |
Sep 25, 2003 | 18.31 | 18.31 | 18.25 | 18.21 | 272,197 | -0.12(-0.65%) |
Sep 24, 2003 | 18.59 | 18.59 | 18.30 | 18.33 | 339,711 | -0.12(-0.65%) |
Sep 23, 2003 | 18.34 | 18.53 | 18.32 | 18.45 | 232,891 | +0.11(+0.61%) |
Sep 22, 2003 | 18.55 | 18.55 | 18.30 | 18.33 | 177,409 | -0.43(-2.27%) |
Sep 19, 2003 | 18.71 | 18.82 | 18.63 | 18.76 | 250,138 | +0.09(+0.48%) |
Sep 18, 2003 | 18.60 | 18.77 | 18.45 | 18.67 | 231,956 | +0.14(+0.77%) |
Sep 17, 2003 | 18.63 | 18.72 | 18.53 | 18.53 | 263,908 | -0.16(-0.88%) |
Sep 16, 2003 | 18.59 | 18.74 | 18.57 | 18.69 | 259,095 | +0.10(+0.52%) |
Sep 15, 2003 | 18.60 | 18.68 | 18.45 | 18.59 | 187,570 | +0.04(+0.20%) |
Sep 12, 2003 | 18.54 | 18.63 | 18.19 | 18.56 | 273,801 | +0.03(+0.16%) |
Sep 11, 2003 | 18.52 | 18.66 | 18.48 | 18.53 | 166,847 | +0.12(+0.65%) |
Sep 10, 2003 | 18.79 | 18.80 | 18.26 | 18.41 | 314,310 | -0.35(-1.87%) |
Sep 09, 2003 | 19.22 | 19.22 | 18.75 | 18.76 | 234,228 | -0.46(-2.37%) |
Sep 08, 2003 | 19.01 | 19.35 | 19.01 | 19.22 | 210,832 | +0.15(+0.78%) |
Sep 05, 2003 | 19.31 | 19.31 | 18.89 | 19.07 | 211,233 | -0.31(-1.62%) |
Sep 04, 2003 | 19.66 | 19.71 | 19.31 | 19.38 | 268,721 | -0.27(-1.37%) |
Sep 03, 2003 | 19.71 | 19.84 | 19.60 | 19.65 | 278,347 | +0.00(+0.00%) |