Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2003 | 18.61 | 18.88 | 18.61 | 18.75 | 1,217,846 | +0.14(+0.78%) |
Nov 26, 2003 | 18.72 | 18.75 | 18.47 | 18.60 | 2,039,853 | -0.12(-0.66%) |
Nov 25, 2003 | 18.75 | 18.81 | 18.75 | 18.72 | 2,173,348 | +0.01(+0.07%) |
Nov 24, 2003 | 18.41 | 18.72 | 18.40 | 18.71 | 2,211,510 | +0.34(+1.88%) |
Nov 21, 2003 | 18.44 | 18.44 | 18.30 | 18.37 | 2,082,659 | +0.05(+0.26%) |
Nov 20, 2003 | 18.34 | 18.52 | 18.26 | 18.32 | 1,965,851 | -0.06(-0.34%) |
Nov 19, 2003 | 18.26 | 18.50 | 18.24 | 18.38 | 2,611,848 | +0.06(+0.34%) |
Nov 18, 2003 | 18.66 | 18.78 | 18.29 | 18.32 | 2,056,250 | -0.25(-1.34%) |
Nov 17, 2003 | 18.51 | 18.64 | 18.37 | 18.57 | 2,341,086 | -0.10(-0.52%) |
Nov 14, 2003 | 18.91 | 18.93 | 18.68 | 18.66 | 2,369,236 | -0.12(-0.66%) |
Nov 13, 2003 | 18.77 | 18.84 | 18.69 | 18.79 | 1,721,208 | +0.02(+0.11%) |
Nov 12, 2003 | 18.61 | 18.77 | 18.57 | 18.77 | 1,975,283 | +0.24(+1.30%) |
Nov 11, 2003 | 18.39 | 18.66 | 18.39 | 18.52 | 2,168,559 | +0.09(+0.49%) |
Nov 10, 2003 | 18.53 | 18.66 | 18.41 | 18.44 | 1,744,424 | -0.09(-0.48%) |
Nov 07, 2003 | 18.67 | 18.78 | 18.52 | 18.52 | 1,986,165 | -0.16(-0.85%) |
Nov 06, 2003 | 18.68 | 18.73 | 18.53 | 18.68 | 2,204,110 | +0.01(+0.04%) |
Nov 05, 2003 | 18.76 | 18.73 | 18.56 | 18.68 | 3,764,979 | +0.01(+0.07%) |
Nov 04, 2003 | 18.76 | 18.81 | 18.50 | 18.66 | 6,058,182 | -0.45(-2.34%) |
Nov 03, 2003 | 18.96 | 19.17 | 18.95 | 19.11 | 1,886,658 | +0.15(+0.80%) |
Oct 31, 2003 | 19.03 | 19.17 | 18.86 | 18.96 | 3,418,039 | -0.06(-0.33%) |
Oct 30, 2003 | 19.11 | 19.14 | 18.86 | 19.02 | 2,120,675 | -0.02(-0.11%) |
Oct 29, 2003 | 18.94 | 19.08 | 18.83 | 19.04 | 3,943,020 | -0.11(-0.58%) |
Oct 28, 2003 | 18.66 | 19.15 | 18.64 | 19.15 | 5,587,759 | +0.50(+2.70%) |
Oct 27, 2003 | 18.37 | 18.65 | 18.37 | 18.65 | 3,891,364 | +0.30(+1.62%) |
Oct 24, 2003 | 18.40 | 18.40 | 18.26 | 18.35 | 3,016,249 | -0.06(-0.34%) |
Oct 23, 2003 | 18.13 | 18.41 | 18.10 | 18.41 | 3,644,254 | +0.19(+1.02%) |
Oct 22, 2003 | 18.07 | 18.26 | 17.95 | 18.23 | 3,987,131 | +0.02(+0.11%) |
Oct 21, 2003 | 18.22 | 18.22 | 18.06 | 18.21 | 2,761,594 | +0.03(+0.15%) |
Oct 20, 2003 | 18.02 | 18.19 | 17.99 | 18.18 | 2,187,858 | +0.15(+0.84%) |
Oct 17, 2003 | 18.23 | 18.26 | 17.95 | 18.03 | 2,796,274 | -0.23(-1.25%) |
Oct 16, 2003 | 18.04 | 18.23 | 18.04 | 18.26 | 2,014,750 | +0.21(+1.18%) |
Oct 15, 2003 | 18.08 | 18.23 | 17.95 | 18.04 | 2,919,611 | +0.01(+0.04%) |
Oct 14, 2003 | 18.06 | 18.06 | 17.90 | 18.04 | 3,168,607 | -0.03(-0.15%) |
Oct 13, 2003 | 17.84 | 18.15 | 17.84 | 18.06 | 3,184,423 | +0.23(+1.28%) |
Oct 10, 2003 | 17.64 | 17.88 | 17.53 | 17.84 | 3,282,223 | +0.19(+1.09%) |
Oct 09, 2003 | 17.59 | 17.74 | 17.49 | 17.64 | 2,925,560 | +0.16(+0.91%) |
Oct 08, 2003 | 17.55 | 17.61 | 17.39 | 17.48 | 2,643,626 | -0.06(-0.35%) |
Oct 07, 2003 | 17.38 | 17.55 | 17.16 | 17.55 | 2,495,186 | +0.17(+0.95%) |
Oct 06, 2003 | 17.39 | 17.47 | 17.26 | 17.38 | 2,247,495 | -0.03(-0.20%) |
Oct 03, 2003 | 17.60 | 17.60 | 17.28 | 17.42 | 3,647,446 | +0.05(+0.28%) |
Oct 02, 2003 | 17.24 | 17.39 | 17.23 | 17.37 | 2,435,258 | +0.01(+0.04%) |
Oct 01, 2003 | 17.03 | 17.37 | 16.96 | 17.36 | 3,316,467 | +0.49(+2.90%) |
Sep 30, 2003 | 16.85 | 16.99 | 16.61 | 16.87 | 3,642,948 | +0.02(+0.12%) |
Sep 29, 2003 | 16.54 | 16.85 | 16.54 | 16.85 | 3,888,026 | +0.43(+2.64%) |
Sep 26, 2003 | 16.56 | 16.57 | 16.31 | 16.42 | 3,674,580 | -0.12(-0.75%) |
Sep 25, 2003 | 16.84 | 16.84 | 16.54 | 16.54 | 2,406,092 | -0.23(-1.36%) |
Sep 24, 2003 | 16.92 | 17.00 | 16.67 | 16.77 | 2,479,079 | -0.15(-0.90%) |
Sep 23, 2003 | 16.88 | 17.02 | 16.84 | 16.92 | 3,191,098 | +0.04(+0.25%) |
Sep 22, 2003 | 16.99 | 17.04 | 16.82 | 16.88 | 2,649,430 | -0.34(-2.00%) |
Sep 19, 2003 | 17.31 | 17.36 | 17.16 | 17.22 | 3,797,772 | -0.08(-0.48%) |
Sep 18, 2003 | 17.13 | 17.30 | 17.07 | 17.30 | 4,061,569 | +0.17(+1.01%) |
Sep 17, 2003 | 16.92 | 17.23 | 16.95 | 17.13 | 5,692,088 | +0.21(+1.26%) |
Sep 16, 2003 | 16.79 | 16.97 | 16.83 | 16.92 | 6,374,941 | +0.13(+0.78%) |
Sep 15, 2003 | 16.85 | 16.91 | 16.75 | 16.79 | 2,397,967 | -0.10(-0.57%) |
Sep 12, 2003 | 17.04 | 17.04 | 16.81 | 16.88 | 4,694,943 | -0.17(-0.97%) |
Sep 11, 2003 | 17.19 | 17.26 | 16.90 | 17.05 | 4,362,367 | -0.10(-0.56%) |
Sep 10, 2003 | 17.41 | 17.45 | 17.08 | 17.15 | 2,325,125 | -0.25(-1.47%) |
Sep 09, 2003 | 17.42 | 17.49 | 17.23 | 17.40 | 1,916,661 | -0.01(-0.08%) |
Sep 08, 2003 | 17.35 | 17.55 | 17.29 | 17.42 | 2,238,499 | +0.08(+0.48%) |
Sep 05, 2003 | 17.64 | 17.73 | 17.30 | 17.33 | 3,011,461 | -0.43(-2.41%) |
Sep 04, 2003 | 17.60 | 17.77 | 17.37 | 17.76 | 4,000,191 | +0.25(+1.46%) |
Sep 03, 2003 | 17.30 | 17.52 | 17.09 | 17.50 | 3,675,886 | +0.28(+1.64%) |