Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2003 | 18.03 | 18.21 | 18.01 | 18.21 | 783,796 | +0.18(+1.02%) |
Nov 26, 2003 | 17.70 | 18.03 | 17.65 | 18.03 | 1,884,993 | +0.40(+2.27%) |
Nov 25, 2003 | 17.64 | 17.72 | 17.52 | 17.63 | 2,244,637 | +0.02(+0.12%) |
Nov 24, 2003 | 17.58 | 17.73 | 17.52 | 17.60 | 2,927,390 | +0.00(+0.00%) |
Nov 21, 2003 | 17.74 | 17.78 | 17.48 | 17.60 | 2,517,129 | -0.11(-0.62%) |
Nov 20, 2003 | 17.39 | 17.91 | 17.18 | 17.72 | 5,262,224 | +0.22(+1.26%) |
Nov 19, 2003 | 17.82 | 17.97 | 17.14 | 17.49 | 10,227,410 | -0.37(-2.06%) |
Nov 18, 2003 | 18.19 | 18.21 | 17.79 | 17.86 | 1,905,353 | -0.33(-1.79%) |
Nov 17, 2003 | 18.01 | 18.29 | 18.00 | 18.19 | 1,803,930 | -0.07(-0.40%) |
Nov 14, 2003 | 18.21 | 18.26 | 18.18 | 18.26 | 1,354,660 | +0.05(+0.29%) |
Nov 13, 2003 | 18.22 | 18.29 | 18.16 | 18.21 | 2,122,472 | -0.01(-0.06%) |
Nov 12, 2003 | 18.20 | 18.33 | 18.19 | 18.22 | 1,328,020 | +0.02(+0.09%) |
Nov 11, 2003 | 18.17 | 18.28 | 18.16 | 18.20 | 1,314,319 | -0.02(-0.12%) |
Nov 10, 2003 | 18.10 | 18.25 | 18.05 | 18.23 | 1,790,419 | +0.12(+0.67%) |
Nov 07, 2003 | 18.18 | 18.21 | 18.09 | 18.10 | 4,520,101 | -0.04(-0.20%) |
Nov 06, 2003 | 18.10 | 18.18 | 17.92 | 18.14 | 1,708,786 | +0.01(+0.06%) |
Nov 05, 2003 | 18.24 | 18.16 | 18.09 | 18.13 | 3,459,055 | -0.03(-0.14%) |
Nov 04, 2003 | 18.24 | 18.25 | 18.08 | 18.16 | 4,054,847 | -0.05(-0.29%) |
Nov 03, 2003 | 18.07 | 18.29 | 17.87 | 18.21 | 1,903,831 | +0.14(+0.76%) |
Oct 31, 2003 | 18.29 | 18.31 | 18.05 | 18.07 | 1,816,869 | -0.08(-0.46%) |
Oct 30, 2003 | 18.13 | 18.25 | 18.09 | 18.16 | 2,049,972 | +0.07(+0.38%) |
Oct 29, 2003 | 17.92 | 18.11 | 17.84 | 18.09 | 2,158,817 | +0.13(+0.73%) |
Oct 28, 2003 | 17.82 | 17.96 | 17.72 | 17.96 | 2,580,876 | +0.03(+0.18%) |
Oct 27, 2003 | 17.88 | 18.09 | 17.82 | 17.93 | 3,515,951 | +0.05(+0.26%) |
Oct 24, 2003 | 17.69 | 17.89 | 17.59 | 17.88 | 4,661,675 | +0.18(+1.04%) |
Oct 23, 2003 | 17.34 | 17.71 | 17.27 | 17.69 | 3,113,492 | +0.24(+1.38%) |
Oct 22, 2003 | 17.45 | 17.47 | 17.29 | 17.45 | 1,688,615 | +0.01(+0.03%) |
Oct 21, 2003 | 17.37 | 17.64 | 17.37 | 17.45 | 2,003,923 | +0.08(+0.48%) |
Oct 20, 2003 | 17.35 | 17.38 | 17.29 | 17.36 | 1,849,980 | +0.00(+0.00%) |
Oct 17, 2003 | 17.47 | 17.47 | 17.32 | 17.36 | 2,791,905 | -0.08(-0.48%) |
Oct 16, 2003 | 17.49 | 17.49 | 17.35 | 17.45 | 2,358,239 | +0.04(+0.24%) |
Oct 15, 2003 | 17.34 | 17.41 | 17.24 | 17.41 | 3,611,666 | +0.05(+0.30%) |
Oct 14, 2003 | 17.10 | 17.44 | 17.03 | 17.35 | 2,743,192 | +0.28(+1.66%) |
Oct 13, 2003 | 16.91 | 17.10 | 16.92 | 17.07 | 1,753,694 | +0.16(+0.96%) |
Oct 10, 2003 | 16.72 | 16.72 | 16.72 | 16.91 | 3,778,358 | -0.22(-1.26%) |
Oct 09, 2003 | 17.11 | 17.24 | 17.06 | 17.12 | 3,448,209 | +0.15(+0.87%) |
Oct 08, 2003 | 16.82 | 17.10 | 16.91 | 16.97 | 5,162,513 | +0.16(+0.94%) |
Oct 07, 2003 | 16.96 | 16.96 | 16.64 | 16.82 | 2,692,956 | -0.18(-1.05%) |
Oct 06, 2003 | 16.93 | 17.00 | 16.79 | 17.00 | 2,127,229 | +0.03(+0.19%) |
Oct 03, 2003 | 17.26 | 17.33 | 16.96 | 16.96 | 2,168,331 | -0.09(-0.52%) |
Oct 02, 2003 | 16.98 | 17.08 | 16.97 | 17.05 | 2,044,834 | +0.03(+0.15%) |
Oct 01, 2003 | 16.95 | 17.03 | 16.75 | 17.03 | 2,861,741 | +0.26(+1.57%) |
Sep 30, 2003 | 16.93 | 17.01 | 16.56 | 16.76 | 2,859,458 | -0.18(-1.09%) |
Sep 29, 2003 | 16.69 | 16.95 | 16.58 | 16.95 | 3,326,995 | +0.28(+1.67%) |
Sep 26, 2003 | 16.36 | 16.70 | 16.19 | 16.67 | 5,371,450 | +0.26(+1.60%) |
Sep 25, 2003 | 16.33 | 16.50 | 16.32 | 16.41 | 2,626,735 | +0.07(+0.45%) |
Sep 24, 2003 | 16.42 | 16.48 | 16.24 | 16.33 | 3,328,137 | -0.12(-0.73%) |
Sep 23, 2003 | 16.51 | 16.60 | 16.42 | 16.45 | 1,616,877 | -0.05(-0.32%) |
Sep 22, 2003 | 16.63 | 16.67 | 16.34 | 16.51 | 2,042,741 | -0.18(-1.07%) |
Sep 19, 2003 | 16.59 | 16.70 | 16.48 | 16.69 | 2,581,066 | +0.09(+0.57%) |
Sep 18, 2003 | 16.37 | 16.69 | 16.37 | 16.59 | 2,277,366 | +0.23(+1.38%) |
Sep 17, 2003 | 16.53 | 16.53 | 16.37 | 16.36 | 2,886,669 | -0.20(-1.24%) |
Sep 16, 2003 | 16.70 | 16.76 | 16.44 | 16.57 | 5,293,241 | -0.13(-0.79%) |
Sep 15, 2003 | 16.69 | 16.90 | 16.50 | 16.70 | 5,880,280 | -0.02(-0.09%) |
Sep 12, 2003 | 15.82 | 16.73 | 15.76 | 16.72 | 33,590,208 | +0.37(+2.28%) |
Sep 11, 2003 | 16.69 | 16.69 | 16.34 | 16.34 | 9,727,904 | -0.38(-2.29%) |
Sep 10, 2003 | 16.42 | 16.88 | 16.39 | 16.73 | 9,109,848 | +0.31(+1.89%) |
Sep 09, 2003 | 16.03 | 16.50 | 15.92 | 16.42 | 7,892,005 | +0.34(+2.09%) |
Sep 08, 2003 | 15.88 | 16.09 | 15.88 | 16.08 | 4,378,907 | +0.18(+1.16%) |
Sep 05, 2003 | 15.91 | 15.97 | 15.87 | 15.90 | 2,225,037 | -0.10(-0.62%) |
Sep 04, 2003 | 16.03 | 16.03 | 15.79 | 16.00 | 3,005,218 | +0.04(+0.26%) |
Sep 03, 2003 | 16.03 | 16.21 | 15.90 | 15.95 | 3,896,337 | +0.14(+0.86%) |