Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2003 | 22.46 | 22.86 | 22.46 | 22.85 | 356,118 | +0.45(+2.03%) |
Nov 26, 2003 | 22.53 | 22.55 | 22.38 | 22.39 | 541,874 | -0.05(-0.21%) |
Nov 25, 2003 | 22.27 | 22.54 | 22.23 | 22.44 | 693,646 | +0.24(+1.09%) |
Nov 24, 2003 | 21.86 | 22.36 | 21.83 | 22.20 | 845,998 | +0.49(+2.25%) |
Nov 21, 2003 | 21.50 | 21.98 | 21.71 | 21.71 | 1,350,547 | +0.21(+0.96%) |
Nov 20, 2003 | 21.42 | 21.94 | 21.41 | 21.50 | 1,218,383 | +0.07(+0.32%) |
Nov 19, 2003 | 21.41 | 21.51 | 21.31 | 21.43 | 563,514 | +0.02(+0.10%) |
Nov 18, 2003 | 21.38 | 21.52 | 21.25 | 21.41 | 499,611 | +0.03(+0.13%) |
Nov 17, 2003 | 21.30 | 21.39 | 21.08 | 21.39 | 651,092 | -0.18(-0.83%) |
Nov 14, 2003 | 21.45 | 22.09 | 21.45 | 21.56 | 676,217 | +0.11(+0.51%) |
Nov 13, 2003 | 21.42 | 21.62 | 21.22 | 21.45 | 722,693 | +0.11(+0.52%) |
Nov 12, 2003 | 20.92 | 21.34 | 20.92 | 21.34 | 414,212 | +0.37(+1.77%) |
Nov 11, 2003 | 20.76 | 21.05 | 20.76 | 20.97 | 375,289 | +0.18(+0.86%) |
Nov 10, 2003 | 21.08 | 21.08 | 20.67 | 20.79 | 385,891 | -0.28(-1.34%) |
Nov 07, 2003 | 20.91 | 21.19 | 20.93 | 21.08 | 410,726 | +0.17(+0.79%) |
Nov 06, 2003 | 20.62 | 20.93 | 20.52 | 20.91 | 523,284 | +0.24(+1.17%) |
Nov 05, 2003 | 20.56 | 20.68 | 20.45 | 20.67 | 445,002 | +0.11(+0.54%) |
Nov 04, 2003 | 20.73 | 20.77 | 20.53 | 20.56 | 483,992 | -0.18(-0.86%) |
Nov 03, 2003 | 20.57 | 20.74 | 20.56 | 20.74 | 475,462 | +0.22(+1.07%) |
Oct 31, 2003 | 20.49 | 20.58 | 20.43 | 20.52 | 406,660 | +0.17(+0.85%) |
Oct 30, 2003 | 20.24 | 20.46 | 20.04 | 20.35 | 355,827 | +0.10(+0.51%) |
Oct 29, 2003 | 20.17 | 20.32 | 19.99 | 20.24 | 494,092 | -0.10(-0.51%) |
Oct 28, 2003 | 19.62 | 20.35 | 19.62 | 20.35 | 815,499 | +0.77(+3.94%) |
Oct 27, 2003 | 19.49 | 19.72 | 19.33 | 19.58 | 421,764 | +0.12(+0.60%) |
Oct 24, 2003 | 19.62 | 19.62 | 19.28 | 19.46 | 315,597 | -0.17(-0.84%) |
Oct 23, 2003 | 19.31 | 19.69 | 19.29 | 19.62 | 456,766 | +0.34(+1.79%) |
Oct 22, 2003 | 19.99 | 19.99 | 19.18 | 19.28 | 935,899 | -0.88(-4.37%) |
Oct 21, 2003 | 19.95 | 20.16 | 19.86 | 20.16 | 974,967 | +0.24(+1.21%) |
Oct 20, 2003 | 19.69 | 19.92 | 19.68 | 19.92 | 384,003 | +0.34(+1.76%) |
Oct 17, 2003 | 19.85 | 19.95 | 19.49 | 19.58 | 515,151 | -0.21(-1.04%) |
Oct 16, 2003 | 19.83 | 19.92 | 19.63 | 19.78 | 527,351 | -0.01(-0.07%) |
Oct 15, 2003 | 19.97 | 20.06 | 19.73 | 19.80 | 493,511 | -0.18(-0.90%) |
Oct 14, 2003 | 20.13 | 20.13 | 19.80 | 19.97 | 482,763 | -0.16(-0.79%) |
Oct 13, 2003 | 19.69 | 20.10 | 19.69 | 20.13 | 462,285 | +0.72(+3.69%) |
Oct 10, 2003 | 19.49 | 19.66 | 19.32 | 19.42 | 647,461 | -0.12(-0.63%) |
Oct 09, 2003 | 18.66 | 19.81 | 18.66 | 19.54 | 1,161,015 | +0.99(+5.35%) |
Oct 08, 2003 | 18.69 | 18.69 | 18.65 | 18.55 | 257,793 | -0.13(-0.70%) |
Oct 07, 2003 | 18.54 | 18.82 | 18.54 | 18.68 | 721,095 | +0.09(+0.48%) |
Oct 06, 2003 | 18.47 | 18.61 | 18.38 | 18.59 | 412,033 | +0.12(+0.63%) |
Oct 03, 2003 | 18.42 | 18.56 | 18.36 | 18.47 | 539,841 | +0.28(+1.51%) |
Oct 02, 2003 | 18.11 | 18.21 | 18.03 | 18.20 | 386,182 | +0.04(+0.23%) |
Oct 01, 2003 | 17.56 | 18.12 | 17.56 | 18.16 | 828,860 | +0.66(+3.78%) |
Sep 30, 2003 | 17.35 | 17.64 | 17.07 | 17.50 | 689,724 | +0.14(+0.83%) |
Sep 29, 2003 | 17.34 | 17.50 | 17.25 | 17.35 | 510,503 | +0.08(+0.44%) |
Sep 26, 2003 | 17.45 | 17.51 | 17.24 | 17.28 | 370,351 | -0.25(-1.41%) |
Sep 25, 2003 | 17.68 | 17.78 | 17.44 | 17.52 | 388,505 | -0.05(-0.27%) |
Sep 24, 2003 | 17.80 | 17.90 | 17.59 | 17.57 | 914,404 | -0.21(-1.16%) |
Sep 23, 2003 | 17.82 | 17.94 | 17.74 | 17.78 | 610,861 | -0.06(-0.31%) |
Sep 22, 2003 | 18.28 | 18.18 | 17.77 | 17.83 | 410,291 | -0.45(-2.45%) |
Sep 19, 2003 | 18.32 | 18.36 | 18.23 | 18.28 | 454,007 | -0.08(-0.45%) |
Sep 18, 2003 | 18.28 | 18.35 | 18.24 | 18.36 | 317,921 | +0.08(+0.45%) |
Sep 17, 2003 | 18.18 | 18.26 | 18.12 | 18.28 | 340,577 | +0.16(+0.87%) |
Sep 16, 2003 | 18.07 | 18.18 | 17.90 | 18.12 | 857,181 | +0.05(+0.27%) |
Sep 15, 2003 | 17.80 | 18.12 | 17.76 | 18.07 | 521,251 | +0.38(+2.14%) |
Sep 12, 2003 | 17.61 | 17.72 | 17.42 | 17.70 | 653,561 | +0.00(+0.00%) |
Sep 11, 2003 | 17.49 | 17.87 | 17.49 | 17.70 | 536,065 | +0.19(+1.10%) |
Sep 10, 2003 | 17.51 | 17.79 | 17.45 | 17.50 | 652,254 | -0.12(-0.70%) |
Sep 09, 2003 | 17.81 | 17.82 | 17.56 | 17.63 | 815,934 | -0.28(-1.54%) |
Sep 08, 2003 | 18.11 | 18.22 | 17.89 | 17.90 | 862,265 | -0.05(-0.27%) |
Sep 05, 2003 | 18.42 | 18.45 | 17.92 | 17.95 | 1,298,989 | -0.54(-2.94%) |
Sep 04, 2003 | 18.52 | 18.70 | 18.47 | 18.49 | 915,276 | -0.05(-0.26%) |
Sep 03, 2003 | 18.32 | 18.68 | 18.28 | 18.54 | 956,668 | +0.34(+1.89%) |