Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2003 | 14.87 | 15.21 | 14.87 | 15.15 | 6,702,009 | -0.01(-0.05%) |
Nov 26, 2003 | 15.07 | 15.16 | 14.92 | 15.15 | 15,717,872 | +0.08(+0.56%) |
Nov 25, 2003 | 15.05 | 15.11 | 14.98 | 15.07 | 13,480,964 | +0.03(+0.20%) |
Nov 24, 2003 | 14.95 | 15.06 | 14.92 | 15.04 | 15,831,423 | +0.11(+0.74%) |
Nov 21, 2003 | 14.86 | 14.93 | 14.80 | 14.93 | 15,517,414 | +0.07(+0.47%) |
Nov 20, 2003 | 14.86 | 15.02 | 14.81 | 14.86 | 14,513,383 | -0.07(-0.50%) |
Nov 19, 2003 | 14.84 | 14.98 | 14.84 | 14.93 | 14,761,154 | +0.08(+0.57%) |
Nov 18, 2003 | 15.00 | 15.01 | 14.83 | 14.85 | 16,417,108 | -0.12(-0.83%) |
Nov 17, 2003 | 14.94 | 15.01 | 14.90 | 14.97 | 16,067,241 | -0.03(-0.20%) |
Nov 14, 2003 | 15.12 | 15.15 | 14.96 | 15.00 | 16,198,970 | -0.14(-0.91%) |
Nov 13, 2003 | 15.19 | 15.22 | 15.10 | 15.14 | 14,351,523 | -0.08(-0.53%) |
Nov 12, 2003 | 15.10 | 15.28 | 15.08 | 15.22 | 14,254,656 | +0.06(+0.40%) |
Nov 11, 2003 | 15.18 | 15.18 | 15.07 | 15.16 | 13,333,298 | -0.02(-0.13%) |
Nov 10, 2003 | 15.28 | 15.31 | 15.13 | 15.18 | 17,044,876 | -0.11(-0.71%) |
Nov 07, 2003 | 15.45 | 15.45 | 15.29 | 15.29 | 20,179,238 | -0.14(-0.90%) |
Nov 06, 2003 | 15.21 | 15.44 | 15.16 | 15.43 | 25,013,130 | +0.13(+0.84%) |
Nov 05, 2003 | 15.17 | 15.30 | 14.98 | 15.30 | 29,072,086 | +0.13(+0.87%) |
Nov 04, 2003 | 15.19 | 15.34 | 15.12 | 15.17 | 32,790,118 | -0.06(-0.37%) |
Nov 03, 2003 | 15.21 | 15.23 | 15.03 | 15.22 | 26,499,160 | +0.03(+0.22%) |
Oct 31, 2003 | 15.07 | 15.23 | 15.10 | 15.19 | 27,655,686 | +0.12(+0.77%) |
Oct 30, 2003 | 14.93 | 15.15 | 14.90 | 15.07 | 41,775,376 | +0.14(+0.95%) |
Oct 29, 2003 | 14.63 | 15.05 | 14.57 | 14.93 | 65,665,196 | +0.30(+2.07%) |
Oct 28, 2003 | 14.77 | 14.88 | 14.55 | 14.63 | 77,463,312 | -0.14(-0.98%) |
Oct 27, 2003 | 14.91 | 15.11 | 14.76 | 14.77 | 116,261,456 | -1.66(-10.13%) |
Oct 24, 2003 | 16.42 | 16.46 | 16.24 | 16.44 | 9,665,545 | +0.02(+0.10%) |
Oct 23, 2003 | 16.27 | 16.46 | 16.19 | 16.42 | 8,559,666 | +0.15(+0.93%) |
Oct 22, 2003 | 16.45 | 16.45 | 16.16 | 16.27 | 9,589,097 | +0.00(+0.01%) |
Oct 21, 2003 | 16.33 | 16.41 | 16.24 | 16.27 | 10,647,663 | -0.08(-0.48%) |
Oct 20, 2003 | 16.26 | 16.38 | 16.12 | 16.35 | 11,651,694 | -0.06(-0.35%) |
Oct 17, 2003 | 16.49 | 16.49 | 16.32 | 16.40 | 11,938,810 | -0.05(-0.31%) |
Oct 16, 2003 | 16.48 | 16.49 | 16.35 | 16.45 | 12,757,075 | -0.02(-0.13%) |
Oct 15, 2003 | 16.62 | 16.62 | 16.39 | 16.48 | 13,194,347 | -0.09(-0.53%) |
Oct 14, 2003 | 16.41 | 16.62 | 16.41 | 16.57 | 16,008,722 | +0.15(+0.93%) |
Oct 13, 2003 | 16.29 | 16.44 | 16.32 | 16.41 | 9,518,377 | +0.12(+0.76%) |
Oct 10, 2003 | 16.18 | 16.34 | 16.18 | 16.29 | 8,483,716 | +0.09(+0.56%) |
Oct 09, 2003 | 16.21 | 16.37 | 16.14 | 16.20 | 11,535,404 | +0.07(+0.41%) |
Oct 08, 2003 | 16.11 | 16.17 | 16.04 | 16.13 | 7,481,428 | -0.00(-0.01%) |
Oct 07, 2003 | 16.15 | 16.17 | 15.94 | 16.13 | 13,095,737 | -0.02(-0.12%) |
Oct 06, 2003 | 16.03 | 16.19 | 15.97 | 16.15 | 9,804,994 | +0.18(+1.13%) |
Oct 03, 2003 | 16.05 | 16.11 | 15.90 | 15.97 | 16,965,938 | +0.07(+0.45%) |
Oct 02, 2003 | 15.90 | 15.94 | 15.86 | 15.90 | 10,760,467 | -0.01(-0.04%) |
Oct 01, 2003 | 15.67 | 15.92 | 15.66 | 15.91 | 17,362,122 | +0.24(+1.51%) |
Sep 30, 2003 | 15.81 | 15.81 | 15.57 | 15.67 | 17,052,846 | -0.14(-0.86%) |
Sep 29, 2003 | 15.34 | 15.82 | 15.62 | 15.81 | 16,747,801 | -0.02(-0.10%) |
Sep 26, 2003 | 15.76 | 15.88 | 15.73 | 15.82 | 14,896,867 | +0.06(+0.38%) |
Sep 25, 2003 | 15.78 | 15.91 | 15.72 | 15.76 | 12,112,622 | +0.02(+0.13%) |
Sep 24, 2003 | 15.87 | 15.94 | 15.68 | 15.74 | 12,063,068 | -0.13(-0.82%) |
Sep 23, 2003 | 15.80 | 15.92 | 15.78 | 15.87 | 9,828,401 | +0.09(+0.57%) |
Sep 22, 2003 | 15.91 | 15.83 | 15.67 | 15.78 | 11,262,981 | -0.12(-0.78%) |
Sep 19, 2003 | 16.00 | 16.05 | 15.89 | 15.91 | 15,816,482 | -0.09(-0.59%) |
Sep 18, 2003 | 15.66 | 16.05 | 15.66 | 16.00 | 17,651,230 | +0.35(+2.21%) |
Sep 17, 2003 | 15.59 | 15.66 | 15.50 | 15.66 | 12,128,061 | +0.07(+0.42%) |
Sep 16, 2003 | 15.46 | 15.59 | 15.41 | 15.59 | 16,127,005 | +0.13(+0.83%) |
Sep 15, 2003 | 15.28 | 15.48 | 15.22 | 15.46 | 12,581,270 | +0.24(+1.54%) |
Sep 12, 2003 | 15.18 | 15.30 | 15.14 | 15.23 | 16,812,296 | +0.05(+0.30%) |
Sep 11, 2003 | 15.02 | 15.33 | 15.02 | 15.18 | 17,427,116 | +0.15(+0.98%) |
Sep 10, 2003 | 15.22 | 15.22 | 14.97 | 15.03 | 20,033,066 | -0.25(-1.63%) |
Sep 09, 2003 | 15.40 | 15.41 | 15.26 | 15.28 | 11,784,171 | -0.17(-1.13%) |
Sep 08, 2003 | 15.37 | 15.51 | 15.33 | 15.46 | 14,656,816 | +0.17(+1.09%) |
Sep 05, 2003 | 15.17 | 15.51 | 15.17 | 15.29 | 19,681,206 | -0.02(-0.12%) |
Sep 04, 2003 | 15.54 | 15.56 | 15.24 | 15.31 | 29,326,082 | -0.35(-2.26%) |
Sep 03, 2003 | 15.82 | 15.86 | 15.55 | 15.66 | 26,487,304 | -0.29(-1.80%) |