Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2003 | 21.55 | 21.97 | 21.55 | 21.97 | 95,700 | +0.32(+1.48%) |
Nov 26, 2003 | 21.78 | 21.78 | 21.25 | 21.65 | 435,400 | -0.13(-0.60%) |
Nov 25, 2003 | 22.25 | 22.30 | 21.18 | 21.78 | 1,053,600 | -0.67(-2.98%) |
Nov 24, 2003 | 22.20 | 22.46 | 22.00 | 22.45 | 500,600 | +0.50(+2.28%) |
Nov 21, 2003 | 21.70 | 22.01 | 21.70 | 21.95 | 541,200 | +0.47(+2.19%) |
Nov 20, 2003 | 21.11 | 21.53 | 21.06 | 21.48 | 393,600 | +0.32(+1.51%) |
Nov 19, 2003 | 20.96 | 21.32 | 20.90 | 21.16 | 365,000 | +0.10(+0.47%) |
Nov 18, 2003 | 21.40 | 21.44 | 20.93 | 21.06 | 329,200 | -0.29(-1.36%) |
Nov 17, 2003 | 20.96 | 21.45 | 20.83 | 21.35 | 445,300 | -0.18(-0.84%) |
Nov 14, 2003 | 21.65 | 21.86 | 21.41 | 21.53 | 437,200 | -0.19(-0.87%) |
Nov 13, 2003 | 21.31 | 21.85 | 21.31 | 21.72 | 556,400 | +0.45(+2.12%) |
Nov 12, 2003 | 20.89 | 21.27 | 20.89 | 21.27 | 485,100 | +0.37(+1.77%) |
Nov 11, 2003 | 21.08 | 21.20 | 20.80 | 20.90 | 539,700 | -0.38(-1.79%) |
Nov 10, 2003 | 21.01 | 21.62 | 21.00 | 21.28 | 815,800 | +0.27(+1.29%) |
Nov 07, 2003 | 20.45 | 21.02 | 20.25 | 21.01 | 672,600 | +0.67(+3.29%) |
Nov 06, 2003 | 20.30 | 20.44 | 20.27 | 20.34 | 375,400 | -0.09(-0.44%) |
Nov 05, 2003 | 20.08 | 20.49 | 20.08 | 20.43 | 353,500 | +0.15(+0.74%) |
Nov 04, 2003 | 20.08 | 20.25 | 20.08 | 20.28 | 507,400 | +0.28(+1.40%) |
Nov 03, 2003 | 19.95 | 20.07 | 19.90 | 20.00 | 444,257 | +0.12(+0.60%) |
Oct 31, 2003 | 19.84 | 19.88 | 19.72 | 19.88 | 476,000 | +0.08(+0.40%) |
Oct 30, 2003 | 20.01 | 20.08 | 19.76 | 19.80 | 1,003,600 | -0.10(-0.50%) |
Oct 29, 2003 | 19.70 | 20.23 | 19.38 | 19.90 | 1,549,100 | +0.20(+1.02%) |
Oct 28, 2003 | 18.40 | 19.75 | 18.32 | 19.70 | 1,687,200 | +1.42(+7.77%) |
Oct 27, 2003 | 17.90 | 18.40 | 17.85 | 18.28 | 982,700 | +0.58(+3.28%) |
Oct 24, 2003 | 17.49 | 17.72 | 17.26 | 17.70 | 1,252,700 | +0.21(+1.20%) |
Oct 23, 2003 | 17.37 | 18.15 | 16.79 | 17.49 | 2,327,400 | -0.14(-0.79%) |
Oct 22, 2003 | 17.76 | 17.89 | 17.45 | 17.63 | 470,300 | -0.33(-1.84%) |
Oct 21, 2003 | 18.00 | 18.28 | 17.84 | 17.96 | 461,000 | -0.20(-1.10%) |
Oct 20, 2003 | 18.04 | 18.10 | 17.82 | 18.16 | 429,800 | +0.11(+0.61%) |
Oct 17, 2003 | 18.08 | 18.10 | 17.70 | 18.05 | 767,400 | -0.03(-0.17%) |
Oct 16, 2003 | 18.00 | 18.14 | 17.76 | 18.08 | 663,400 | +0.05(+0.28%) |
Oct 15, 2003 | 17.10 | 18.22 | 17.05 | 18.03 | 1,005,100 | -0.47(-2.54%) |
Oct 14, 2003 | 18.53 | 18.55 | 18.20 | 18.50 | 742,000 | -0.16(-0.86%) |
Oct 13, 2003 | 18.68 | 18.98 | 18.55 | 18.66 | 547,900 | -0.02(-0.11%) |
Oct 10, 2003 | 18.40 | 18.80 | 18.40 | 18.68 | 459,600 | +0.12(+0.65%) |
Oct 09, 2003 | 18.41 | 18.99 | 18.35 | 18.56 | 976,500 | +0.21(+1.14%) |
Oct 08, 2003 | 18.44 | 18.58 | 18.20 | 18.35 | 570,200 | -0.09(-0.49%) |
Oct 07, 2003 | 18.02 | 18.44 | 18.00 | 18.44 | 961,300 | +0.32(+1.77%) |
Oct 06, 2003 | 18.15 | 18.29 | 17.95 | 18.12 | 886,600 | -0.12(-0.66%) |
Oct 03, 2003 | 18.25 | 18.26 | 18.01 | 18.24 | 879,100 | +0.22(+1.22%) |
Oct 02, 2003 | 18.13 | 18.18 | 18.01 | 18.02 | 1,104,400 | +0.24(+1.35%) |
Oct 01, 2003 | 17.46 | 18.00 | 17.05 | 17.78 | 941,500 | +0.43(+2.48%) |
Sep 30, 2003 | 17.12 | 17.54 | 17.06 | 17.35 | 710,200 | +0.07(+0.41%) |
Sep 29, 2003 | 17.50 | 17.55 | 17.02 | 17.28 | 1,152,600 | -0.27(-1.54%) |
Sep 26, 2003 | 18.15 | 18.15 | 17.53 | 17.55 | 2,429,000 | -0.67(-3.68%) |
Sep 25, 2003 | 18.88 | 18.88 | 18.54 | 18.22 | 983,800 | -0.53(-2.83%) |
Sep 24, 2003 | 18.74 | 19.11 | 18.69 | 18.75 | 2,054,600 | +0.01(+0.05%) |
Sep 23, 2003 | 18.17 | 18.85 | 18.07 | 18.74 | 4,954,500 | +0.70(+3.88%) |
Sep 22, 2003 | 20.15 | 20.64 | 17.95 | 18.04 | 11,784,400 | -5.02(-21.77%) |
Sep 19, 2003 | 23.33 | 23.39 | 23.06 | 23.06 | 951,900 | -0.18(-0.77%) |
Sep 18, 2003 | 23.75 | 23.75 | 22.60 | 23.24 | 2,343,300 | -0.33(-1.40%) |
Sep 17, 2003 | 24.16 | 24.17 | 23.57 | 23.57 | 662,800 | -0.59(-2.44%) |
Sep 16, 2003 | 23.90 | 24.18 | 23.84 | 24.16 | 819,100 | +0.46(+1.94%) |
Sep 15, 2003 | 23.95 | 24.13 | 23.65 | 23.70 | 986,400 | -0.15(-0.63%) |
Sep 12, 2003 | 24.75 | 24.75 | 23.51 | 23.85 | 1,465,900 | -1.06(-4.26%) |
Sep 11, 2003 | 25.84 | 26.11 | 24.40 | 24.91 | 1,322,600 | -0.87(-3.37%) |
Sep 10, 2003 | 26.40 | 26.40 | 25.72 | 25.78 | 552,800 | -0.54(-2.05%) |
Sep 09, 2003 | 26.50 | 26.63 | 26.32 | 26.32 | 671,600 | -0.19(-0.72%) |
Sep 08, 2003 | 26.35 | 26.70 | 26.25 | 26.51 | 613,900 | +0.59(+2.28%) |
Sep 05, 2003 | 25.89 | 26.38 | 25.57 | 25.92 | 472,400 | +0.03(+0.12%) |
Sep 04, 2003 | 25.45 | 26.14 | 25.44 | 25.89 | 595,300 | +0.44(+1.73%) |
Sep 03, 2003 | 25.90 | 26.10 | 25.25 | 25.45 | 755,600 | -0.51(-1.96%) |