Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2003 | 20.43 | 20.47 | 20.38 | 20.40 | 22,260 | +0.02(+0.08%) |
Nov 26, 2003 | 20.38 | 20.47 | 20.19 | 20.38 | 105,229 | +0.00(+0.00%) |
Nov 25, 2003 | 20.36 | 20.45 | 20.31 | 20.38 | 63,836 | -0.05(-0.27%) |
Nov 24, 2003 | 20.30 | 20.69 | 20.24 | 20.44 | 62,733 | +0.19(+0.94%) |
Nov 21, 2003 | 20.22 | 20.23 | 20.11 | 20.25 | 82,969 | +0.08(+0.40%) |
Nov 20, 2003 | 20.17 | 20.17 | 19.97 | 20.17 | 115,715 | -0.09(-0.43%) |
Nov 19, 2003 | 20.19 | 20.33 | 20.19 | 20.25 | 77,634 | +0.06(+0.30%) |
Nov 18, 2003 | 20.11 | 20.15 | 20.11 | 20.19 | 622,547 | +0.08(+0.41%) |
Nov 17, 2003 | 20.04 | 20.14 | 20.03 | 20.11 | 107,253 | -0.26(-1.25%) |
Nov 14, 2003 | 20.31 | 20.53 | 20.31 | 20.37 | 146,438 | -0.08(-0.40%) |
Nov 13, 2003 | 20.41 | 20.45 | 20.19 | 20.45 | 131,537 | +0.04(+0.19%) |
Nov 12, 2003 | 20.06 | 20.41 | 20.06 | 20.41 | 67,148 | +0.33(+1.62%) |
Nov 11, 2003 | 20.16 | 20.16 | 19.95 | 20.09 | 390,195 | -0.03(-0.16%) |
Nov 10, 2003 | 20.11 | 20.22 | 20.11 | 20.12 | 245,045 | -0.05(-0.24%) |
Nov 07, 2003 | 19.97 | 20.18 | 19.88 | 20.17 | 472,613 | +0.22(+1.09%) |
Nov 06, 2003 | 19.84 | 19.98 | 19.76 | 19.95 | 117,187 | +0.27(+1.38%) |
Nov 05, 2003 | 19.89 | 19.68 | 19.45 | 19.68 | 189,302 | -0.27(-1.36%) |
Nov 04, 2003 | 19.89 | 19.95 | 19.82 | 19.95 | 107,805 | -0.02(-0.08%) |
Nov 03, 2003 | 19.86 | 19.97 | 19.86 | 19.97 | 71,195 | +0.15(+0.77%) |
Oct 31, 2003 | 19.83 | 19.83 | 19.67 | 19.81 | 97,319 | +0.16(+0.83%) |
Oct 30, 2003 | 20.09 | 20.09 | 19.56 | 19.65 | 263,625 | -0.46(-2.30%) |
Oct 29, 2003 | 20.20 | 20.26 | 19.98 | 20.11 | 63,836 | +0.02(+0.11%) |
Oct 28, 2003 | 20.31 | 20.40 | 19.82 | 20.09 | 96,583 | -0.22(-1.07%) |
Oct 27, 2003 | 19.80 | 20.53 | 19.80 | 20.31 | 109,460 | +0.34(+1.72%) |
Oct 24, 2003 | 20.30 | 20.30 | 19.68 | 19.97 | 239,710 | -0.42(-2.05%) |
Oct 23, 2003 | 20.55 | 20.55 | 20.33 | 20.38 | 104,309 | -0.11(-0.53%) |
Oct 22, 2003 | 21.14 | 21.14 | 20.43 | 20.49 | 157,292 | -0.65(-3.08%) |
Oct 21, 2003 | 20.98 | 21.23 | 20.98 | 21.14 | 182,496 | +0.11(+0.52%) |
Oct 20, 2003 | 21.09 | 21.20 | 20.95 | 21.04 | 75,794 | -0.13(-0.62%) |
Oct 17, 2003 | 21.20 | 21.20 | 21.06 | 21.17 | 65,124 | -0.05(-0.23%) |
Oct 16, 2003 | 21.17 | 21.22 | 21.13 | 21.22 | 108,173 | +0.03(+0.15%) |
Oct 15, 2003 | 21.20 | 21.28 | 21.08 | 21.18 | 93,823 | +0.09(+0.44%) |
Oct 14, 2003 | 20.90 | 21.16 | 20.90 | 21.09 | 371,615 | +0.14(+0.65%) |
Oct 13, 2003 | 20.93 | 21.04 | 20.91 | 20.95 | 331,878 | +0.03(+0.13%) |
Oct 10, 2003 | 21.11 | 21.11 | 20.89 | 20.93 | 69,723 | -0.14(-0.65%) |
Oct 09, 2003 | 21.25 | 21.25 | 21.08 | 21.06 | 99,342 | -0.13(-0.62%) |
Oct 08, 2003 | 21.42 | 21.42 | 20.98 | 21.19 | 184,703 | -0.47(-2.16%) |
Oct 07, 2003 | 21.74 | 21.85 | 21.61 | 21.66 | 157,292 | -0.08(-0.37%) |
Oct 06, 2003 | 21.82 | 21.82 | 21.61 | 21.74 | 133,376 | -0.11(-0.50%) |
Oct 03, 2003 | 21.88 | 22.06 | 21.78 | 21.85 | 130,065 | +0.03(+0.12%) |
Oct 02, 2003 | 21.61 | 21.82 | 21.55 | 21.82 | 118,659 | +0.41(+1.90%) |
Oct 01, 2003 | 21.34 | 21.74 | 21.26 | 21.42 | 139,999 | +0.00(+0.00%) |
Sep 30, 2003 | 21.28 | 21.41 | 21.20 | 21.42 | 170,170 | +0.14(+0.64%) |
Sep 29, 2003 | 21.23 | 21.31 | 21.13 | 21.28 | 167,594 | +0.08(+0.38%) |
Sep 26, 2003 | 21.07 | 21.20 | 21.07 | 21.20 | 211,195 | +0.04(+0.21%) |
Sep 25, 2003 | 21.20 | 21.24 | 20.98 | 21.16 | 211,195 | -0.09(-0.41%) |
Sep 24, 2003 | 21.34 | 21.36 | 21.23 | 21.24 | 174,033 | +0.01(+0.03%) |
Sep 23, 2003 | 21.23 | 21.28 | 21.17 | 21.24 | 740,286 | +0.01(+0.03%) |
Sep 22, 2003 | 21.47 | 21.47 | 21.20 | 21.23 | 563,309 | -0.23(-1.09%) |
Sep 19, 2003 | 21.44 | 21.61 | 21.44 | 21.47 | 134,480 | -0.03(-0.13%) |
Sep 18, 2003 | 21.59 | 21.59 | 21.45 | 21.49 | 104,309 | -0.12(-0.58%) |
Sep 17, 2003 | 21.68 | 21.68 | 21.50 | 21.62 | 75,978 | -0.05(-0.25%) |
Sep 16, 2003 | 21.58 | 21.68 | 21.58 | 21.67 | 52,798 | +0.20(+0.94%) |
Sep 15, 2003 | 21.69 | 21.74 | 21.47 | 21.47 | 56,846 | -0.14(-0.63%) |
Sep 12, 2003 | 21.72 | 21.72 | 21.53 | 21.61 | 89,776 | -0.11(-0.50%) |
Sep 11, 2003 | 21.69 | 21.84 | 21.67 | 21.72 | 94,007 | +0.10(+0.48%) |
Sep 10, 2003 | 22.07 | 22.07 | 21.58 | 21.61 | 165,203 | -0.48(-2.19%) |
Sep 09, 2003 | 22.10 | 22.27 | 21.99 | 22.10 | 219,473 | +0.01(+0.05%) |
Sep 08, 2003 | 21.93 | 22.14 | 21.88 | 22.09 | 104,677 | +0.19(+0.87%) |
Sep 05, 2003 | 21.96 | 21.97 | 21.85 | 21.90 | 158,212 | -0.05(-0.25%) |
Sep 04, 2003 | 21.85 | 22.06 | 21.85 | 21.95 | 190,774 | +0.15(+0.70%) |
Sep 03, 2003 | 21.74 | 21.90 | 21.61 | 21.80 | 348,251 | +0.19(+0.88%) |