Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2003 | 21.04 | 21.15 | 20.96 | 20.99 | 6,874 | -0.13(-0.61%) |
Nov 26, 2003 | 21.24 | 21.32 | 21.11 | 21.11 | 14,872 | -0.02(-0.11%) |
Nov 25, 2003 | 20.95 | 20.96 | 20.95 | 21.14 | 19,247 | +0.27(+1.30%) |
Nov 24, 2003 | 20.60 | 20.95 | 20.60 | 20.87 | 24,621 | +0.38(+1.87%) |
Nov 21, 2003 | 20.40 | 20.56 | 20.39 | 20.48 | 10,373 | +0.28(+1.39%) |
Nov 20, 2003 | 20.12 | 20.37 | 19.83 | 20.20 | 19,247 | +0.03(+0.16%) |
Nov 19, 2003 | 19.84 | 20.28 | 19.76 | 20.17 | 14,748 | +0.48(+2.44%) |
Nov 18, 2003 | 19.80 | 20.07 | 19.60 | 19.69 | 29,121 | -0.11(-0.57%) |
Nov 17, 2003 | 19.78 | 19.87 | 19.68 | 19.80 | 12,998 | -0.20(-1.00%) |
Nov 14, 2003 | 20.27 | 20.27 | 20.00 | 20.00 | 18,372 | -0.28(-1.38%) |
Nov 13, 2003 | 20.26 | 20.48 | 20.08 | 20.28 | 15,247 | +0.20(+1.00%) |
Nov 12, 2003 | 20.12 | 20.48 | 19.94 | 20.08 | 24,246 | +0.07(+0.36%) |
Nov 11, 2003 | 20.28 | 20.28 | 20.00 | 20.01 | 14,498 | -0.15(-0.75%) |
Nov 10, 2003 | 20.29 | 20.29 | 20.12 | 20.16 | 11,248 | -0.12(-0.59%) |
Nov 07, 2003 | 20.66 | 20.66 | 20.28 | 20.28 | 12,373 | -0.20(-0.98%) |
Nov 06, 2003 | 20.72 | 20.74 | 20.10 | 20.48 | 19,747 | -0.08(-0.39%) |
Nov 05, 2003 | 20.77 | 20.95 | 20.56 | 20.56 | 27,121 | -0.19(-0.93%) |
Nov 04, 2003 | 20.77 | 21.15 | 20.77 | 20.75 | 40,619 | -0.81(-3.75%) |
Nov 03, 2003 | 21.40 | 21.63 | 21.40 | 21.56 | 47,177 | +0.31(+1.47%) |
Oct 31, 2003 | 21.44 | 21.44 | 21.22 | 21.25 | 14,872 | +0.01(+0.04%) |
Oct 30, 2003 | 21.20 | 21.29 | 21.13 | 21.24 | 3,624 | +0.11(+0.53%) |
Oct 29, 2003 | 20.68 | 21.19 | 20.68 | 21.13 | 11,498 | +0.49(+2.36%) |
Oct 28, 2003 | 19.84 | 20.72 | 19.84 | 20.64 | 17,247 | +0.98(+4.96%) |
Oct 27, 2003 | 19.67 | 19.71 | 19.59 | 19.67 | 9,998 | +0.03(+0.16%) |
Oct 24, 2003 | 19.80 | 19.92 | 19.63 | 19.63 | 14,123 | -0.18(-0.93%) |
Oct 23, 2003 | 19.60 | 20.00 | 19.60 | 19.82 | 15,622 | +0.22(+1.10%) |
Oct 22, 2003 | 20.08 | 20.19 | 19.56 | 19.60 | 21,622 | -0.48(-2.39%) |
Oct 21, 2003 | 19.84 | 20.48 | 19.69 | 20.08 | 37,869 | +0.14(+0.72%) |
Oct 20, 2003 | 20.08 | 20.08 | 19.89 | 19.94 | 13,873 | -0.05(-0.24%) |
Oct 17, 2003 | 19.98 | 20.00 | 19.92 | 19.99 | 28,371 | +0.10(+0.48%) |
Oct 16, 2003 | 19.92 | 19.98 | 19.82 | 19.89 | 6,749 | -0.03(-0.16%) |
Oct 15, 2003 | 19.75 | 19.96 | 19.71 | 19.92 | 15,122 | +0.02(+0.08%) |
Oct 14, 2003 | 19.86 | 20.00 | 19.83 | 19.91 | 21,122 | -0.08(-0.40%) |
Oct 13, 2003 | 19.84 | 20.00 | 19.85 | 19.99 | 9,248 | +0.14(+0.73%) |
Oct 10, 2003 | 19.71 | 19.84 | 19.64 | 19.84 | 11,373 | +0.07(+0.36%) |
Oct 09, 2003 | 19.44 | 19.85 | 19.44 | 19.77 | 22,122 | +0.41(+2.11%) |
Oct 08, 2003 | 19.37 | 19.56 | 19.35 | 19.36 | 7,748 | -0.21(-1.06%) |
Oct 07, 2003 | 19.56 | 19.56 | 19.36 | 19.57 | 10,498 | +0.09(+0.45%) |
Oct 06, 2003 | 19.48 | 19.48 | 19.08 | 19.48 | 14,123 | +0.20(+1.04%) |
Oct 03, 2003 | 19.52 | 19.52 | 19.16 | 19.28 | 11,748 | -0.30(-1.51%) |
Oct 02, 2003 | 19.57 | 19.58 | 19.44 | 19.58 | 6,499 | +0.11(+0.58%) |
Oct 01, 2003 | 18.77 | 19.59 | 18.77 | 19.47 | 18,372 | +0.86(+4.60%) |
Sep 30, 2003 | 18.80 | 19.05 | 18.60 | 18.61 | 17,747 | -0.35(-1.86%) |
Sep 29, 2003 | 18.28 | 18.96 | 18.19 | 18.96 | 16,872 | +0.76(+4.18%) |
Sep 26, 2003 | 17.95 | 18.28 | 17.88 | 18.20 | 21,122 | +0.37(+2.06%) |
Sep 25, 2003 | 19.30 | 19.31 | 17.83 | 17.83 | 26,496 | -1.38(-7.20%) |
Sep 24, 2003 | 19.59 | 19.59 | 19.22 | 19.22 | 14,498 | -0.27(-1.40%) |
Sep 23, 2003 | 19.30 | 19.41 | 19.09 | 19.49 | 14,123 | +0.19(+0.99%) |
Sep 22, 2003 | 19.86 | 19.86 | 18.96 | 19.30 | 30,870 | -0.57(-2.86%) |
Sep 19, 2003 | 20.39 | 20.39 | 19.75 | 19.87 | 38,869 | -0.54(-2.63%) |
Sep 18, 2003 | 20.59 | 20.59 | 20.39 | 20.40 | 37,369 | -0.24(-1.16%) |
Sep 17, 2003 | 21.04 | 21.08 | 20.60 | 20.64 | 10,623 | -0.64(-3.01%) |
Sep 16, 2003 | 21.17 | 21.36 | 21.07 | 21.28 | 13,498 | +0.24(+1.14%) |
Sep 15, 2003 | 21.28 | 21.28 | 21.04 | 21.04 | 9,873 | -0.24(-1.13%) |
Sep 12, 2003 | 20.80 | 21.28 | 20.68 | 21.28 | 18,122 | +0.04(+0.19%) |
Sep 11, 2003 | 20.91 | 21.50 | 20.84 | 21.24 | 7,998 | +0.35(+1.69%) |
Sep 10, 2003 | 20.92 | 21.05 | 20.83 | 20.89 | 12,998 | -0.14(-0.65%) |
Sep 09, 2003 | 20.60 | 21.24 | 20.48 | 21.03 | 32,495 | +0.34(+1.66%) |
Sep 08, 2003 | 20.60 | 20.96 | 20.52 | 20.68 | 13,748 | +0.01(+0.04%) |
Sep 05, 2003 | 20.80 | 20.96 | 20.64 | 20.67 | 10,998 | -0.21(-1.00%) |
Sep 04, 2003 | 20.20 | 20.88 | 20.20 | 20.88 | 19,497 | +0.68(+3.37%) |
Sep 03, 2003 | 20.16 | 20.49 | 20.16 | 20.20 | 25,496 | +0.17(+0.84%) |