Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2003 | 20.06 | 20.15 | 19.92 | 20.13 | 1,144,261 | -0.03(-0.14%) |
Nov 26, 2003 | 19.82 | 20.33 | 19.78 | 20.16 | 3,361,058 | +0.34(+1.73%) |
Nov 25, 2003 | 19.87 | 19.87 | 19.51 | 19.82 | 3,867,524 | +0.34(+1.72%) |
Nov 24, 2003 | 19.34 | 19.56 | 19.28 | 19.48 | 2,148,868 | +0.21(+1.10%) |
Nov 21, 2003 | 19.27 | 19.27 | 18.94 | 19.27 | 1,997,527 | -0.01(-0.07%) |
Nov 20, 2003 | 19.36 | 19.36 | 19.09 | 19.28 | 2,061,657 | -0.07(-0.35%) |
Nov 19, 2003 | 19.17 | 19.41 | 19.17 | 19.35 | 2,330,448 | +0.18(+0.93%) |
Nov 18, 2003 | 19.27 | 19.32 | 19.13 | 19.17 | 1,542,335 | -0.07(-0.36%) |
Nov 17, 2003 | 19.12 | 19.26 | 18.96 | 19.24 | 1,744,805 | -0.12(-0.64%) |
Nov 14, 2003 | 19.34 | 19.61 | 19.15 | 19.37 | 3,782,359 | +0.07(+0.35%) |
Nov 13, 2003 | 18.82 | 19.34 | 18.72 | 19.30 | 4,868,918 | +0.62(+3.34%) |
Nov 12, 2003 | 18.42 | 18.63 | 18.38 | 18.67 | 2,577,619 | +0.29(+1.60%) |
Nov 11, 2003 | 18.30 | 18.42 | 18.23 | 18.38 | 2,922,957 | +0.08(+0.45%) |
Nov 10, 2003 | 18.17 | 18.28 | 18.07 | 18.30 | 2,404,220 | +0.12(+0.68%) |
Nov 07, 2003 | 17.83 | 18.33 | 17.71 | 18.17 | 4,438,852 | +0.57(+3.23%) |
Nov 06, 2003 | 17.35 | 17.70 | 17.26 | 17.61 | 3,010,314 | +0.17(+0.98%) |
Nov 05, 2003 | 17.81 | 17.81 | 17.29 | 17.44 | 1,623,703 | -0.19(-1.09%) |
Nov 04, 2003 | 17.81 | 17.81 | 17.57 | 17.63 | 1,682,428 | -0.10(-0.58%) |
Nov 03, 2003 | 17.74 | 17.74 | 17.73 | 17.73 | 1,183,694 | -0.01(-0.08%) |
Oct 31, 2003 | 17.83 | 17.90 | 17.57 | 17.74 | 1,646,345 | -0.03(-0.15%) |
Oct 30, 2003 | 17.76 | 18.11 | 17.70 | 17.77 | 2,172,241 | +0.02(+0.12%) |
Oct 29, 2003 | 17.39 | 17.80 | 17.24 | 17.75 | 2,446,583 | +0.36(+2.09%) |
Oct 28, 2003 | 17.37 | 17.48 | 17.14 | 17.39 | 2,422,626 | +0.02(+0.12%) |
Oct 27, 2003 | 17.25 | 17.50 | 17.08 | 17.37 | 2,446,145 | +0.12(+0.67%) |
Oct 24, 2003 | 17.52 | 17.52 | 17.05 | 17.25 | 3,069,478 | -0.27(-1.52%) |
Oct 23, 2003 | 17.83 | 17.83 | 17.39 | 17.52 | 3,350,540 | -0.31(-1.77%) |
Oct 22, 2003 | 18.00 | 18.06 | 17.81 | 17.83 | 2,281,218 | -0.25(-1.40%) |
Oct 21, 2003 | 18.13 | 18.30 | 18.04 | 18.09 | 1,697,328 | -0.03(-0.19%) |
Oct 20, 2003 | 18.13 | 18.13 | 17.91 | 18.12 | 2,026,451 | +0.01(+0.04%) |
Oct 17, 2003 | 18.04 | 18.11 | 17.91 | 18.11 | 2,487,048 | +0.12(+0.65%) |
Oct 16, 2003 | 17.83 | 17.98 | 17.74 | 18.00 | 1,924,924 | +0.09(+0.50%) |
Oct 15, 2003 | 17.94 | 18.06 | 17.85 | 17.91 | 3,342,505 | +0.08(+0.42%) |
Oct 14, 2003 | 17.59 | 17.81 | 17.34 | 17.83 | 3,418,176 | +0.28(+1.60%) |
Oct 13, 2003 | 17.69 | 17.79 | 17.58 | 17.55 | 2,174,578 | -0.14(-0.77%) |
Oct 10, 2003 | 17.80 | 17.85 | 17.70 | 17.69 | 1,438,909 | -0.11(-0.62%) |
Oct 09, 2003 | 17.86 | 17.98 | 17.77 | 17.80 | 1,948,297 | -0.06(-0.34%) |
Oct 08, 2003 | 18.13 | 18.13 | 17.84 | 17.86 | 1,450,449 | -0.25(-1.40%) |
Oct 07, 2003 | 17.72 | 18.07 | 17.70 | 18.11 | 3,074,883 | +0.30(+1.69%) |
Oct 06, 2003 | 17.80 | 17.89 | 17.66 | 17.81 | 1,989,346 | -0.02(-0.11%) |
Oct 03, 2003 | 18.00 | 18.07 | 17.81 | 17.83 | 2,667,314 | +0.04(+0.23%) |
Oct 02, 2003 | 18.04 | 18.07 | 17.78 | 17.79 | 1,976,491 | -0.25(-1.37%) |
Oct 01, 2003 | 17.91 | 18.14 | 17.87 | 18.04 | 2,411,524 | +0.12(+0.69%) |
Sep 30, 2003 | 18.18 | 18.20 | 17.91 | 17.91 | 2,828,588 | -0.38(-2.09%) |
Sep 29, 2003 | 17.91 | 18.42 | 17.89 | 18.30 | 3,160,195 | +0.39(+2.18%) |
Sep 26, 2003 | 18.09 | 18.09 | 17.62 | 17.91 | 2,986,065 | -0.26(-1.43%) |
Sep 25, 2003 | 18.19 | 18.43 | 18.17 | 18.17 | 2,443,370 | -0.04(-0.23%) |
Sep 24, 2003 | 18.23 | 18.43 | 18.07 | 18.21 | 2,495,959 | +0.05(+0.26%) |
Sep 23, 2003 | 18.07 | 18.27 | 18.07 | 18.16 | 1,657,302 | +0.09(+0.49%) |
Sep 22, 2003 | 18.12 | 18.12 | 18.00 | 18.07 | 1,651,166 | -0.18(-1.01%) |
Sep 19, 2003 | 18.13 | 18.28 | 18.04 | 18.26 | 1,919,665 | +0.14(+0.76%) |
Sep 18, 2003 | 17.83 | 18.39 | 17.80 | 18.12 | 2,374,857 | +0.39(+2.20%) |
Sep 17, 2003 | 17.84 | 17.87 | 17.73 | 17.73 | 1,168,657 | -0.14(-0.77%) |
Sep 16, 2003 | 17.53 | 17.87 | 17.52 | 17.87 | 1,426,492 | +0.34(+1.91%) |
Sep 15, 2003 | 17.52 | 17.70 | 17.48 | 17.53 | 1,104,673 | -0.10(-0.54%) |
Sep 12, 2003 | 17.48 | 17.68 | 17.29 | 17.63 | 1,207,076 | +0.09(+0.51%) |
Sep 11, 2003 | 17.66 | 17.72 | 17.54 | 17.54 | 1,334,168 | +0.00(+0.00%) |
Sep 10, 2003 | 17.80 | 17.80 | 17.48 | 17.54 | 1,595,655 | -0.25(-1.39%) |
Sep 09, 2003 | 17.94 | 18.04 | 17.77 | 17.78 | 2,177,500 | -0.25(-1.40%) |
Sep 08, 2003 | 17.89 | 18.15 | 17.87 | 18.04 | 1,749,479 | +0.22(+1.23%) |
Sep 05, 2003 | 17.99 | 18.10 | 17.74 | 17.82 | 2,281,364 | -0.25(-1.40%) |
Sep 04, 2003 | 18.08 | 18.22 | 18.01 | 18.07 | 2,496,251 | +0.06(+0.34%) |
Sep 03, 2003 | 18.19 | 18.22 | 17.94 | 18.01 | 2,689,956 | -0.26(-1.42%) |