Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2003 | 18.99 | 19.25 | 18.99 | 19.25 | 84,548 | +0.23(+1.22%) |
Nov 26, 2003 | 18.99 | 19.11 | 18.99 | 19.02 | 201,634 | +0.20(+1.05%) |
Nov 25, 2003 | 18.56 | 18.91 | 18.56 | 18.82 | 258,893 | +0.21(+1.11%) |
Nov 24, 2003 | 18.22 | 18.63 | 18.22 | 18.62 | 226,124 | +0.47(+2.60%) |
Nov 21, 2003 | 18.35 | 18.41 | 18.00 | 18.14 | 204,549 | -0.21(-1.12%) |
Nov 20, 2003 | 18.14 | 18.44 | 17.96 | 18.35 | 348,340 | +0.03(+0.14%) |
Nov 19, 2003 | 18.26 | 18.50 | 18.20 | 18.32 | 254,579 | +0.01(+0.05%) |
Nov 18, 2003 | 18.35 | 18.86 | 18.32 | 18.32 | 292,013 | -0.03(-0.19%) |
Nov 17, 2003 | 18.23 | 18.47 | 18.23 | 18.35 | 396,154 | -0.52(-2.77%) |
Nov 14, 2003 | 18.86 | 19.32 | 18.84 | 18.87 | 380,877 | -0.09(-0.50%) |
Nov 13, 2003 | 19.12 | 19.12 | 18.79 | 18.97 | 396,970 | -0.24(-1.25%) |
Nov 12, 2003 | 18.91 | 19.26 | 18.69 | 19.21 | 516,505 | +0.19(+0.99%) |
Nov 11, 2003 | 18.97 | 19.04 | 18.93 | 19.02 | 270,789 | -0.02(-0.09%) |
Nov 10, 2003 | 19.23 | 19.32 | 19.15 | 19.04 | 347,057 | -0.19(-0.98%) |
Nov 07, 2003 | 19.34 | 19.51 | 19.25 | 19.23 | 349,973 | -0.03(-0.13%) |
Nov 06, 2003 | 19.19 | 19.53 | 19.13 | 19.25 | 423,909 | +0.03(+0.13%) |
Nov 05, 2003 | 19.66 | 19.31 | 18.96 | 19.23 | 404,784 | -0.21(-1.10%) |
Nov 04, 2003 | 19.66 | 19.66 | 19.41 | 19.44 | 317,086 | -0.27(-1.35%) |
Nov 03, 2003 | 19.47 | 19.71 | 19.53 | 19.71 | 308,550 | +0.24(+1.23%) |
Oct 31, 2003 | 19.63 | 19.68 | 19.36 | 19.47 | 294,462 | -0.16(-0.83%) |
Oct 30, 2003 | 19.90 | 19.90 | 19.56 | 19.63 | 459,595 | +0.03(+0.18%) |
Oct 29, 2003 | 18.86 | 19.64 | 18.86 | 19.59 | 1,349,047 | +0.73(+3.86%) |
Oct 28, 2003 | 23.02 | 23.02 | 17.60 | 18.86 | 6,506,633 | -4.15(-18.03%) |
Oct 27, 2003 | 22.29 | 23.14 | 22.29 | 23.02 | 737,731 | +0.71(+3.19%) |
Oct 24, 2003 | 22.90 | 22.98 | 21.83 | 22.30 | 378,894 | -0.69(-2.98%) |
Oct 23, 2003 | 22.51 | 23.11 | 22.47 | 22.99 | 165,248 | +0.39(+1.71%) |
Oct 22, 2003 | 23.41 | 23.41 | 22.60 | 22.60 | 229,505 | -0.87(-3.69%) |
Oct 21, 2003 | 23.33 | 23.63 | 23.33 | 23.47 | 151,254 | +0.10(+0.44%) |
Oct 20, 2003 | 22.77 | 23.37 | 22.77 | 23.37 | 209,330 | +0.60(+2.64%) |
Oct 17, 2003 | 23.50 | 23.67 | 22.77 | 22.77 | 199,185 | -0.57(-2.43%) |
Oct 16, 2003 | 23.37 | 23.58 | 23.32 | 23.33 | 307,873 | +0.00(+0.00%) |
Oct 15, 2003 | 24.56 | 24.14 | 22.50 | 23.33 | 811,784 | -1.23(-4.99%) |
Oct 14, 2003 | 24.22 | 24.61 | 24.22 | 24.56 | 212,946 | +0.42(+1.74%) |
Oct 13, 2003 | 23.97 | 24.61 | 23.97 | 24.14 | 232,071 | +0.22(+0.93%) |
Oct 10, 2003 | 24.18 | 24.43 | 23.88 | 23.92 | 219,943 | -0.34(-1.41%) |
Oct 09, 2003 | 23.32 | 24.71 | 23.32 | 24.26 | 490,032 | +1.24(+5.40%) |
Oct 08, 2003 | 23.53 | 23.53 | 23.01 | 23.02 | 177,377 | -0.45(-1.90%) |
Oct 07, 2003 | 23.22 | 23.53 | 22.98 | 23.46 | 323,850 | +0.24(+1.03%) |
Oct 06, 2003 | 22.98 | 23.25 | 22.75 | 23.22 | 354,288 | +0.24(+1.04%) |
Oct 03, 2003 | 22.97 | 23.52 | 22.95 | 22.98 | 352,422 | +0.56(+2.49%) |
Oct 02, 2003 | 22.44 | 22.89 | 22.37 | 22.42 | 577,846 | -0.35(-1.54%) |
Oct 01, 2003 | 20.98 | 22.95 | 20.84 | 22.77 | 693,299 | +2.14(+10.39%) |
Sep 30, 2003 | 20.92 | 20.92 | 20.25 | 20.63 | 887,236 | -0.12(-0.58%) |
Sep 29, 2003 | 21.14 | 21.54 | 20.70 | 20.75 | 595,922 | -0.15(-0.70%) |
Sep 26, 2003 | 21.18 | 21.31 | 20.87 | 20.90 | 309,389 | -0.27(-1.26%) |
Sep 25, 2003 | 21.61 | 21.61 | 21.15 | 21.16 | 545,426 | -0.66(-3.03%) |
Sep 24, 2003 | 22.53 | 22.56 | 21.85 | 21.82 | 419,011 | -0.63(-2.79%) |
Sep 23, 2003 | 21.88 | 22.89 | 21.91 | 22.45 | 392,655 | +0.57(+2.59%) |
Sep 22, 2003 | 22.98 | 22.98 | 21.78 | 21.88 | 739,013 | -1.27(-5.48%) |
Sep 19, 2003 | 23.32 | 23.81 | 23.26 | 23.15 | 332,013 | -0.18(-0.77%) |
Sep 18, 2003 | 23.15 | 23.58 | 23.15 | 23.33 | 281,634 | +0.30(+1.30%) |
Sep 17, 2003 | 22.77 | 23.33 | 22.77 | 23.03 | 240,934 | +0.17(+0.75%) |
Sep 16, 2003 | 23.75 | 23.06 | 22.43 | 22.86 | 580,645 | -0.89(-3.75%) |
Sep 15, 2003 | 23.86 | 24.18 | 23.62 | 23.75 | 122,799 | -0.11(-0.47%) |
Sep 12, 2003 | 23.71 | 24.04 | 23.37 | 23.86 | 116,035 | +0.10(+0.43%) |
Sep 11, 2003 | 23.41 | 23.90 | 23.32 | 23.76 | 85,248 | +0.20(+0.84%) |
Sep 10, 2003 | 23.75 | 24.10 | 23.54 | 23.56 | 169,797 | -0.32(-1.33%) |
Sep 09, 2003 | 24.29 | 24.40 | 23.83 | 23.88 | 143,791 | -0.41(-1.69%) |
Sep 08, 2003 | 24.10 | 24.51 | 24.08 | 24.29 | 109,854 | +0.27(+1.14%) |
Sep 05, 2003 | 24.57 | 24.57 | 23.87 | 24.02 | 169,330 | -0.55(-2.23%) |
Sep 04, 2003 | 24.52 | 24.82 | 24.47 | 24.57 | 116,968 | +0.09(+0.35%) |
Sep 03, 2003 | 24.18 | 24.87 | 24.04 | 24.48 | 285,016 | +0.37(+1.53%) |