Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2003 | 16.98 | 17.43 | 16.98 | 17.26 | 2,806,618 | +0.16(+0.95%) |
Nov 26, 2003 | 17.20 | 17.33 | 17.00 | 17.10 | 7,074,390 | -0.25(-1.44%) |
Nov 25, 2003 | 17.25 | 17.43 | 17.10 | 17.35 | 4,684,628 | +0.08(+0.47%) |
Nov 24, 2003 | 16.97 | 17.34 | 16.96 | 17.27 | 5,969,355 | +0.45(+2.68%) |
Nov 21, 2003 | 16.81 | 17.01 | 16.76 | 16.81 | 6,644,464 | +0.20(+1.18%) |
Nov 20, 2003 | 16.61 | 16.78 | 16.54 | 16.62 | 5,909,507 | +0.02(+0.12%) |
Nov 19, 2003 | 16.63 | 16.65 | 16.47 | 16.60 | 5,735,458 | -0.03(-0.20%) |
Nov 18, 2003 | 16.87 | 17.02 | 16.61 | 16.63 | 8,742,411 | -0.20(-1.20%) |
Nov 17, 2003 | 17.29 | 17.35 | 16.66 | 16.83 | 9,110,261 | -0.46(-2.65%) |
Nov 14, 2003 | 17.51 | 17.57 | 17.18 | 17.29 | 6,527,441 | -0.26(-1.50%) |
Nov 13, 2003 | 17.67 | 17.70 | 17.49 | 17.55 | 8,627,022 | -0.11(-0.65%) |
Nov 12, 2003 | 17.47 | 17.83 | 17.45 | 17.67 | 9,437,569 | +0.09(+0.54%) |
Nov 11, 2003 | 17.51 | 17.58 | 17.38 | 17.57 | 9,809,725 | +0.07(+0.38%) |
Nov 10, 2003 | 17.57 | 17.76 | 17.44 | 17.51 | 10,456,024 | -0.01(-0.04%) |
Nov 07, 2003 | 18.00 | 18.03 | 17.50 | 17.51 | 20,378,020 | +0.02(+0.12%) |
Nov 06, 2003 | 17.61 | 17.64 | 17.36 | 17.49 | 11,988,163 | -0.11(-0.65%) |
Nov 05, 2003 | 17.58 | 17.91 | 17.37 | 17.61 | 11,286,026 | +0.03(+0.15%) |
Nov 04, 2003 | 17.17 | 17.64 | 17.04 | 17.58 | 14,960,960 | +0.48(+2.84%) |
Nov 03, 2003 | 17.08 | 17.28 | 16.98 | 17.10 | 10,915,651 | +0.26(+1.56%) |
Oct 31, 2003 | 16.69 | 16.89 | 16.66 | 16.83 | 11,500,469 | +0.18(+1.09%) |
Oct 30, 2003 | 16.57 | 16.67 | 16.50 | 16.65 | 5,723,429 | +0.08(+0.49%) |
Oct 29, 2003 | 16.59 | 16.59 | 16.34 | 16.57 | 8,713,007 | +0.01(+0.04%) |
Oct 28, 2003 | 16.50 | 16.57 | 16.17 | 16.57 | 9,936,104 | +0.24(+1.44%) |
Oct 27, 2003 | 16.28 | 16.49 | 16.23 | 16.33 | 7,384,470 | +0.04(+0.25%) |
Oct 24, 2003 | 16.03 | 16.29 | 15.91 | 16.29 | 6,865,144 | +0.13(+0.79%) |
Oct 23, 2003 | 15.89 | 16.26 | 15.89 | 16.16 | 10,390,830 | +0.07(+0.42%) |
Oct 22, 2003 | 16.09 | 16.31 | 15.88 | 16.09 | 13,274,375 | +0.11(+0.67%) |
Oct 21, 2003 | 16.17 | 16.26 | 15.84 | 15.99 | 8,492,624 | -0.30(-1.82%) |
Oct 20, 2003 | 16.23 | 16.30 | 16.19 | 16.28 | 5,273,900 | +0.02(+0.12%) |
Oct 17, 2003 | 16.19 | 16.28 | 16.04 | 16.26 | 6,636,445 | +0.10(+0.62%) |
Oct 16, 2003 | 16.21 | 16.29 | 16.03 | 16.16 | 7,247,399 | +0.05(+0.33%) |
Oct 15, 2003 | 16.49 | 16.50 | 16.07 | 16.11 | 9,629,290 | -0.32(-1.93%) |
Oct 14, 2003 | 16.36 | 16.47 | 16.30 | 16.42 | 5,425,080 | -0.06(-0.37%) |
Oct 13, 2003 | 16.40 | 16.49 | 16.32 | 16.48 | 4,287,522 | +0.13(+0.78%) |
Oct 10, 2003 | 16.43 | 16.50 | 16.10 | 16.36 | 8,470,645 | +0.05(+0.33%) |
Oct 09, 2003 | 16.46 | 16.56 | 16.23 | 16.30 | 10,373,158 | +0.04(+0.25%) |
Oct 08, 2003 | 16.79 | 16.79 | 16.20 | 16.26 | 13,214,379 | -0.38(-2.31%) |
Oct 07, 2003 | 16.62 | 16.75 | 16.39 | 16.65 | 12,025,883 | +0.42(+2.57%) |
Oct 06, 2003 | 16.26 | 16.31 | 16.15 | 16.23 | 6,614,020 | -0.11(-0.66%) |
Oct 03, 2003 | 16.35 | 16.68 | 16.21 | 16.34 | 9,306,735 | -0.01(-0.08%) |
Oct 02, 2003 | 16.41 | 16.67 | 16.34 | 16.35 | 8,468,714 | +0.05(+0.29%) |
Oct 01, 2003 | 15.99 | 16.36 | 15.97 | 16.30 | 9,550,285 | +0.45(+2.85%) |
Sep 30, 2003 | 15.98 | 16.10 | 15.66 | 15.85 | 6,559,519 | -0.13(-0.80%) |
Sep 29, 2003 | 15.82 | 15.99 | 15.69 | 15.98 | 7,622,080 | +0.09(+0.55%) |
Sep 26, 2003 | 15.52 | 16.05 | 15.43 | 15.89 | 11,780,700 | +0.16(+1.03%) |
Sep 25, 2003 | 16.11 | 16.13 | 15.69 | 15.73 | 8,508,217 | -0.38(-2.38%) |
Sep 24, 2003 | 16.14 | 16.41 | 16.07 | 16.11 | 13,963,444 | +0.02(+0.13%) |
Sep 23, 2003 | 16.07 | 16.20 | 16.03 | 16.09 | 7,306,356 | +0.18(+1.14%) |
Sep 22, 2003 | 16.03 | 16.08 | 15.88 | 15.91 | 5,049,805 | -0.20(-1.21%) |
Sep 19, 2003 | 16.12 | 16.17 | 15.93 | 16.11 | 11,128,015 | +0.01(+0.04%) |
Sep 18, 2003 | 15.93 | 16.14 | 15.93 | 16.10 | 9,395,096 | +0.11(+0.67%) |
Sep 17, 2003 | 15.96 | 16.09 | 15.93 | 15.99 | 6,624,861 | +0.00(+0.00%) |
Sep 16, 2003 | 15.93 | 16.03 | 15.93 | 15.99 | 8,807,606 | +0.18(+1.11%) |
Sep 15, 2003 | 15.79 | 15.93 | 15.78 | 15.82 | 7,436,596 | +0.01(+0.04%) |
Sep 12, 2003 | 15.85 | 15.89 | 15.66 | 15.81 | 7,374,372 | -0.15(-0.93%) |
Sep 11, 2003 | 15.78 | 16.05 | 15.76 | 15.96 | 7,885,382 | +0.34(+2.16%) |
Sep 10, 2003 | 15.82 | 15.91 | 15.58 | 15.62 | 7,292,545 | -0.26(-1.65%) |
Sep 09, 2003 | 16.33 | 16.33 | 15.85 | 15.88 | 15,237,033 | +0.16(+1.03%) |
Sep 08, 2003 | 15.70 | 15.82 | 15.64 | 15.72 | 7,742,519 | +0.03(+0.21%) |
Sep 05, 2003 | 15.75 | 15.85 | 15.52 | 15.69 | 8,343,821 | -0.06(-0.38%) |
Sep 04, 2003 | 15.39 | 15.82 | 15.36 | 15.75 | 14,343,174 | +0.47(+3.09%) |
Sep 03, 2003 | 15.15 | 15.29 | 15.08 | 15.28 | 10,011,248 | +0.13(+0.84%) |