Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2003 | 17.88 | 18.12 | 17.81 | 18.08 | 925,373 | +0.20(+1.13%) |
Nov 26, 2003 | 17.57 | 17.88 | 17.50 | 17.88 | 2,735,781 | +0.47(+2.67%) |
Nov 25, 2003 | 17.61 | 17.64 | 17.34 | 17.41 | 5,357,760 | -0.28(-1.58%) |
Nov 24, 2003 | 17.68 | 17.95 | 17.56 | 17.69 | 3,783,593 | +0.19(+1.11%) |
Nov 21, 2003 | 17.26 | 17.71 | 17.29 | 17.50 | 3,537,299 | +0.23(+1.35%) |
Nov 20, 2003 | 17.34 | 17.72 | 17.30 | 17.26 | 3,927,039 | -0.34(-1.94%) |
Nov 19, 2003 | 17.17 | 17.61 | 17.15 | 17.61 | 3,725,854 | +0.42(+2.44%) |
Nov 18, 2003 | 17.54 | 17.70 | 17.19 | 17.19 | 3,930,261 | -0.32(-1.82%) |
Nov 17, 2003 | 17.54 | 17.81 | 17.30 | 17.50 | 3,247,959 | -0.23(-1.31%) |
Nov 14, 2003 | 17.88 | 17.95 | 17.70 | 17.74 | 2,877,680 | -0.19(-1.04%) |
Nov 13, 2003 | 18.04 | 18.04 | 17.88 | 17.92 | 2,274,770 | -0.12(-0.69%) |
Nov 12, 2003 | 17.85 | 18.13 | 17.79 | 18.05 | 3,550,058 | +0.19(+1.04%) |
Nov 11, 2003 | 17.93 | 17.94 | 17.70 | 17.86 | 3,602,771 | -0.07(-0.39%) |
Nov 10, 2003 | 18.05 | 18.08 | 17.86 | 17.93 | 2,057,345 | -0.15(-0.82%) |
Nov 07, 2003 | 18.34 | 18.43 | 18.02 | 18.08 | 4,136,343 | -0.27(-1.48%) |
Nov 06, 2003 | 18.43 | 18.43 | 18.06 | 18.35 | 4,286,233 | -0.08(-0.42%) |
Nov 05, 2003 | 18.43 | 18.50 | 18.15 | 18.43 | 2,755,371 | -0.15(-0.79%) |
Nov 04, 2003 | 18.39 | 18.65 | 18.39 | 18.58 | 5,055,402 | +0.02(+0.08%) |
Nov 03, 2003 | 18.25 | 18.56 | 18.11 | 18.56 | 3,162,380 | +0.31(+1.70%) |
Oct 31, 2003 | 18.47 | 18.47 | 18.12 | 18.25 | 3,266,389 | -0.19(-1.05%) |
Oct 30, 2003 | 18.71 | 18.71 | 18.33 | 18.44 | 3,055,924 | +0.02(+0.08%) |
Oct 29, 2003 | 17.30 | 18.43 | 17.30 | 18.43 | 4,068,809 | +0.35(+1.93%) |
Oct 28, 2003 | 17.85 | 18.08 | 17.72 | 18.08 | 4,868,007 | +0.28(+1.57%) |
Oct 27, 2003 | 17.85 | 18.13 | 17.68 | 17.80 | 4,171,270 | -0.05(-0.26%) |
Oct 24, 2003 | 17.69 | 18.06 | 17.46 | 17.85 | 5,153,353 | -0.02(-0.09%) |
Oct 23, 2003 | 18.78 | 18.78 | 16.84 | 17.86 | 15,384,791 | -1.65(-8.47%) |
Oct 22, 2003 | 19.57 | 19.68 | 19.34 | 19.51 | 5,731,260 | -0.05(-0.28%) |
Oct 21, 2003 | 19.40 | 19.79 | 19.27 | 19.57 | 8,645,028 | +0.33(+1.69%) |
Oct 20, 2003 | 19.32 | 19.40 | 19.04 | 19.24 | 3,743,511 | -0.01(-0.04%) |
Oct 17, 2003 | 19.50 | 19.50 | 19.13 | 19.25 | 6,530,587 | -0.21(-1.08%) |
Oct 16, 2003 | 19.06 | 19.44 | 18.97 | 19.46 | 4,472,984 | +0.40(+2.12%) |
Oct 15, 2003 | 19.24 | 19.28 | 18.92 | 19.06 | 9,261,085 | +0.01(+0.04%) |
Oct 14, 2003 | 19.14 | 19.27 | 18.95 | 19.05 | 7,567,960 | -0.09(-0.49%) |
Oct 13, 2003 | 18.68 | 19.40 | 18.68 | 19.14 | 17,720,910 | +0.91(+4.98%) |
Oct 10, 2003 | 20.13 | 19.75 | 17.84 | 18.23 | 30,118,342 | -1.90(-9.44%) |
Oct 09, 2003 | 20.64 | 22.11 | 19.93 | 20.13 | 38,727,540 | -2.34(-10.39%) |
Oct 08, 2003 | 22.04 | 22.73 | 21.70 | 22.47 | 8,982,055 | +0.77(+3.54%) |
Oct 07, 2003 | 20.93 | 21.70 | 20.91 | 21.70 | 5,164,952 | +0.47(+2.23%) |
Oct 06, 2003 | 20.92 | 21.26 | 20.87 | 21.23 | 2,902,039 | +0.31(+1.48%) |
Oct 03, 2003 | 20.91 | 21.21 | 20.91 | 20.92 | 5,031,559 | +0.19(+0.94%) |
Oct 02, 2003 | 20.57 | 20.81 | 20.48 | 20.72 | 4,830,245 | +0.24(+1.17%) |
Oct 01, 2003 | 20.33 | 20.59 | 20.30 | 20.48 | 5,276,951 | +0.22(+1.11%) |
Sep 30, 2003 | 20.21 | 20.43 | 20.13 | 20.26 | 4,480,717 | -0.14(-0.68%) |
Sep 29, 2003 | 20.17 | 20.64 | 20.17 | 20.40 | 3,104,126 | +0.38(+1.90%) |
Sep 26, 2003 | 20.29 | 20.34 | 19.98 | 20.02 | 4,383,153 | -0.35(-1.71%) |
Sep 25, 2003 | 20.65 | 20.69 | 20.36 | 20.37 | 3,339,723 | -0.06(-0.30%) |
Sep 24, 2003 | 21.26 | 21.32 | 20.45 | 20.43 | 3,352,998 | -0.86(-4.05%) |
Sep 23, 2003 | 20.84 | 21.32 | 20.84 | 21.29 | 2,793,520 | +0.34(+1.63%) |
Sep 22, 2003 | 20.99 | 21.17 | 20.67 | 20.95 | 2,553,413 | -0.22(-1.06%) |
Sep 19, 2003 | 21.13 | 21.40 | 21.03 | 21.17 | 3,442,442 | +0.05(+0.22%) |
Sep 18, 2003 | 20.79 | 21.17 | 20.68 | 21.13 | 3,144,337 | +0.33(+1.60%) |
Sep 17, 2003 | 20.86 | 21.13 | 20.78 | 20.79 | 3,407,773 | -0.22(-1.03%) |
Sep 16, 2003 | 20.35 | 21.03 | 20.43 | 21.01 | 7,981,285 | +0.66(+3.24%) |
Sep 15, 2003 | 20.35 | 20.61 | 20.31 | 20.35 | 2,877,809 | +0.22(+1.08%) |
Sep 12, 2003 | 20.29 | 20.31 | 19.94 | 20.13 | 5,134,020 | -0.33(-1.63%) |
Sep 11, 2003 | 20.56 | 20.64 | 20.31 | 20.47 | 4,245,893 | -0.04(-0.19%) |
Sep 10, 2003 | 21.16 | 21.16 | 20.42 | 20.51 | 5,274,373 | -0.65(-3.08%) |
Sep 09, 2003 | 21.28 | 21.28 | 20.99 | 21.16 | 2,588,855 | -0.16(-0.73%) |
Sep 08, 2003 | 20.91 | 21.31 | 20.84 | 21.31 | 3,635,250 | +0.50(+2.39%) |
Sep 05, 2003 | 20.72 | 20.82 | 20.45 | 20.82 | 5,996,500 | -0.01(-0.04%) |
Sep 04, 2003 | 20.95 | 20.96 | 20.44 | 20.83 | 3,949,980 | -0.12(-0.59%) |
Sep 03, 2003 | 20.83 | 21.13 | 20.79 | 20.95 | 5,803,950 | +0.41(+2.00%) |