Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2003 | 17.83 | 18.09 | 17.83 | 17.96 | 1,270,836 | +0.14(+0.78%) |
Nov 26, 2003 | 17.94 | 17.96 | 17.70 | 17.82 | 2,128,610 | -0.12(-0.66%) |
Nov 25, 2003 | 17.96 | 18.02 | 17.96 | 17.94 | 2,267,913 | +0.01(+0.07%) |
Nov 24, 2003 | 17.65 | 17.94 | 17.63 | 17.93 | 2,307,735 | +0.33(+1.88%) |
Nov 21, 2003 | 17.67 | 17.67 | 17.53 | 17.60 | 2,173,277 | +0.05(+0.26%) |
Nov 20, 2003 | 17.57 | 17.75 | 17.50 | 17.55 | 2,051,387 | -0.06(-0.34%) |
Nov 19, 2003 | 17.50 | 17.73 | 17.48 | 17.61 | 2,725,493 | +0.06(+0.34%) |
Nov 18, 2003 | 17.88 | 18.00 | 17.53 | 17.55 | 2,145,720 | -0.24(-1.34%) |
Nov 17, 2003 | 17.74 | 17.86 | 17.60 | 17.79 | 2,442,950 | -0.09(-0.52%) |
Nov 14, 2003 | 18.12 | 18.14 | 17.90 | 17.88 | 2,472,325 | -0.12(-0.66%) |
Nov 13, 2003 | 17.98 | 18.06 | 17.91 | 18.00 | 1,796,099 | +0.02(+0.11%) |
Nov 12, 2003 | 17.83 | 17.98 | 17.80 | 17.98 | 2,061,229 | +0.23(+1.30%) |
Nov 11, 2003 | 17.62 | 17.88 | 17.62 | 17.75 | 2,262,916 | +0.09(+0.49%) |
Nov 10, 2003 | 17.76 | 17.88 | 17.65 | 17.67 | 1,820,326 | -0.09(-0.48%) |
Nov 07, 2003 | 17.89 | 18.00 | 17.75 | 17.75 | 2,072,586 | -0.15(-0.85%) |
Nov 06, 2003 | 17.90 | 17.95 | 17.76 | 17.90 | 2,300,013 | +0.01(+0.04%) |
Nov 05, 2003 | 17.98 | 17.95 | 17.79 | 17.90 | 3,928,798 | +0.01(+0.07%) |
Nov 04, 2003 | 17.98 | 18.03 | 17.73 | 17.88 | 6,321,781 | -0.43(-2.34%) |
Nov 03, 2003 | 18.17 | 18.37 | 18.16 | 18.31 | 1,968,749 | +0.15(+0.80%) |
Oct 31, 2003 | 18.24 | 18.37 | 18.07 | 18.17 | 3,566,762 | -0.06(-0.33%) |
Oct 30, 2003 | 18.31 | 18.34 | 18.07 | 18.23 | 2,212,949 | -0.02(-0.11%) |
Oct 29, 2003 | 18.15 | 18.29 | 18.05 | 18.25 | 4,114,586 | -0.11(-0.58%) |
Oct 28, 2003 | 17.88 | 18.35 | 17.86 | 18.35 | 5,830,889 | +0.48(+2.70%) |
Oct 27, 2003 | 17.60 | 17.87 | 17.60 | 17.87 | 4,060,681 | +0.28(+1.61%) |
Oct 24, 2003 | 17.63 | 17.63 | 17.50 | 17.59 | 3,147,490 | -0.06(-0.34%) |
Oct 23, 2003 | 17.38 | 17.65 | 17.34 | 17.65 | 3,802,819 | +0.18(+1.02%) |
Oct 22, 2003 | 17.32 | 17.50 | 17.20 | 17.47 | 4,160,616 | +0.02(+0.11%) |
Oct 21, 2003 | 17.46 | 17.46 | 17.31 | 17.45 | 2,881,754 | +0.03(+0.15%) |
Oct 20, 2003 | 17.27 | 17.44 | 17.24 | 17.42 | 2,283,054 | +0.15(+0.84%) |
Oct 17, 2003 | 17.47 | 17.50 | 17.20 | 17.28 | 2,917,943 | -0.22(-1.25%) |
Oct 16, 2003 | 17.29 | 17.47 | 17.28 | 17.49 | 2,102,415 | +0.20(+1.18%) |
Oct 15, 2003 | 17.32 | 17.47 | 17.20 | 17.29 | 3,046,647 | +0.01(+0.04%) |
Oct 14, 2003 | 17.30 | 17.30 | 17.16 | 17.28 | 3,306,477 | -0.03(-0.15%) |
Oct 13, 2003 | 17.09 | 17.40 | 17.10 | 17.31 | 3,322,981 | +0.22(+1.27%) |
Oct 10, 2003 | 16.91 | 17.13 | 16.80 | 17.09 | 3,425,036 | +0.18(+1.09%) |
Oct 09, 2003 | 16.85 | 17.00 | 16.76 | 16.91 | 3,052,855 | +0.15(+0.91%) |
Oct 08, 2003 | 16.81 | 16.87 | 16.67 | 16.76 | 2,758,653 | -0.06(-0.35%) |
Oct 07, 2003 | 16.66 | 16.81 | 16.44 | 16.81 | 2,603,754 | +0.16(+0.95%) |
Oct 06, 2003 | 16.66 | 16.74 | 16.54 | 16.66 | 2,345,286 | -0.03(-0.20%) |
Oct 03, 2003 | 16.87 | 16.87 | 16.56 | 16.69 | 3,806,151 | +0.05(+0.28%) |
Oct 02, 2003 | 16.52 | 16.66 | 16.51 | 16.64 | 2,541,219 | +0.01(+0.04%) |
Oct 01, 2003 | 16.32 | 16.64 | 16.25 | 16.64 | 3,460,770 | +0.47(+2.90%) |
Sep 30, 2003 | 16.15 | 16.29 | 15.92 | 16.17 | 3,801,457 | +0.02(+0.12%) |
Sep 29, 2003 | 15.85 | 16.15 | 15.85 | 16.15 | 4,057,199 | +0.42(+2.64%) |
Sep 26, 2003 | 15.87 | 15.88 | 15.63 | 15.73 | 3,834,465 | -0.12(-0.75%) |
Sep 25, 2003 | 16.13 | 16.13 | 15.85 | 15.85 | 2,510,784 | -0.22(-1.36%) |
Sep 24, 2003 | 16.21 | 16.29 | 15.98 | 16.07 | 2,586,947 | -0.15(-0.90%) |
Sep 23, 2003 | 16.17 | 16.31 | 16.14 | 16.21 | 3,329,946 | +0.04(+0.24%) |
Sep 22, 2003 | 16.28 | 16.33 | 16.11 | 16.17 | 2,764,709 | -0.33(-2.00%) |
Sep 19, 2003 | 16.59 | 16.64 | 16.44 | 16.50 | 3,963,018 | -0.08(-0.48%) |
Sep 18, 2003 | 16.42 | 16.58 | 16.36 | 16.58 | 4,238,293 | +0.17(+1.01%) |
Sep 17, 2003 | 16.21 | 16.51 | 16.25 | 16.42 | 5,939,758 | +0.20(+1.26%) |
Sep 16, 2003 | 16.09 | 16.26 | 16.13 | 16.21 | 6,652,323 | +0.13(+0.78%) |
Sep 15, 2003 | 16.15 | 16.21 | 16.06 | 16.09 | 2,502,305 | -0.09(-0.57%) |
Sep 12, 2003 | 16.33 | 16.33 | 16.11 | 16.18 | 4,899,225 | -0.16(-0.97%) |
Sep 11, 2003 | 16.48 | 16.54 | 16.19 | 16.34 | 4,552,179 | -0.09(-0.56%) |
Sep 10, 2003 | 16.68 | 16.72 | 16.37 | 16.43 | 2,426,294 | -0.24(-1.47%) |
Sep 09, 2003 | 16.69 | 16.76 | 16.51 | 16.68 | 2,000,057 | -0.01(-0.08%) |
Sep 08, 2003 | 16.63 | 16.82 | 16.57 | 16.69 | 2,335,899 | +0.08(+0.48%) |
Sep 05, 2003 | 16.91 | 16.99 | 16.58 | 16.61 | 3,142,493 | -0.41(-2.41%) |
Sep 04, 2003 | 16.87 | 17.03 | 16.65 | 17.02 | 4,174,244 | +0.24(+1.46%) |
Sep 03, 2003 | 16.58 | 16.79 | 16.38 | 16.77 | 3,835,828 | +0.27(+1.64%) |