Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2003 | 17.39 | 17.69 | 17.24 | 17.64 | 4,640,454 | +0.26(+1.47%) |
Nov 26, 2003 | 17.22 | 17.42 | 16.88 | 17.39 | 8,444,984 | +0.21(+1.23%) |
Nov 25, 2003 | 16.99 | 17.18 | 16.98 | 17.18 | 8,188,678 | +0.19(+1.12%) |
Nov 24, 2003 | 16.69 | 17.00 | 16.69 | 16.99 | 7,407,811 | +0.41(+2.49%) |
Nov 21, 2003 | 16.37 | 16.61 | 16.36 | 16.57 | 4,816,166 | +0.20(+1.22%) |
Nov 20, 2003 | 16.45 | 16.73 | 16.35 | 16.37 | 6,747,834 | -0.14(-0.86%) |
Nov 19, 2003 | 16.45 | 16.64 | 16.29 | 16.52 | 7,823,430 | +0.07(+0.42%) |
Nov 18, 2003 | 16.40 | 16.74 | 16.40 | 16.45 | 7,547,678 | +0.11(+0.70%) |
Nov 17, 2003 | 0.2846 | 16.51 | 16.21 | 16.33 | 9,593,208 | +0.01(+0.03%) |
Nov 14, 2003 | 16.66 | 16.86 | 16.27 | 16.33 | 7,881,532 | -0.25(-1.51%) |
Nov 13, 2003 | 16.58 | 16.86 | 16.35 | 16.58 | 12,260,057 | -0.28(-1.67%) |
Nov 12, 2003 | 16.87 | 16.96 | 16.66 | 16.86 | 8,455,058 | -0.07(-0.42%) |
Nov 11, 2003 | 16.74 | 16.95 | 16.68 | 16.93 | 8,280,986 | +0.20(+1.23%) |
Nov 10, 2003 | 16.76 | 16.82 | 16.63 | 16.73 | 8,287,077 | +0.18(+1.10%) |
Nov 07, 2003 | 16.77 | 16.83 | 16.50 | 16.54 | 5,381,493 | -0.18(-1.07%) |
Nov 06, 2003 | 16.36 | 16.80 | 16.36 | 16.72 | 5,884,968 | +0.12(+0.74%) |
Nov 05, 2003 | 16.91 | 16.91 | 16.49 | 16.60 | 8,455,058 | -0.30(-1.80%) |
Nov 04, 2003 | 16.89 | 16.99 | 16.56 | 16.91 | 4,302,617 | +0.01(+0.08%) |
Nov 03, 2003 | 16.59 | 16.98 | 16.74 | 16.89 | 6,140,712 | +0.30(+1.80%) |
Oct 31, 2003 | 16.49 | 16.68 | 16.51 | 16.59 | 5,717,455 | +0.10(+0.60%) |
Oct 30, 2003 | 16.24 | 16.67 | 16.23 | 16.49 | 9,055,293 | +0.25(+1.56%) |
Oct 29, 2003 | 16.17 | 16.43 | 16.01 | 16.24 | 6,648,264 | -0.08(-0.47%) |
Oct 28, 2003 | 15.70 | 16.32 | 15.42 | 16.32 | 11,512,459 | +0.61(+3.90%) |
Oct 27, 2003 | 15.38 | 15.72 | 15.37 | 15.70 | 7,613,980 | +0.44(+2.89%) |
Oct 24, 2003 | 15.45 | 15.51 | 14.98 | 15.26 | 9,642,876 | -0.33(-2.13%) |
Oct 23, 2003 | 15.38 | 15.61 | 15.31 | 15.60 | 7,376,183 | +0.20(+1.29%) |
Oct 22, 2003 | 15.25 | 15.41 | 15.11 | 15.40 | 8,453,653 | +0.01(+0.06%) |
Oct 21, 2003 | 15.02 | 15.48 | 15.02 | 15.39 | 11,341,197 | +0.36(+2.42%) |
Oct 20, 2003 | 15.08 | 15.10 | 14.98 | 15.02 | 6,354,238 | +0.04(+0.29%) |
Oct 17, 2003 | 15.24 | 15.38 | 14.95 | 14.98 | 9,646,156 | -0.26(-1.70%) |
Oct 16, 2003 | 15.20 | 15.41 | 15.09 | 15.24 | 6,342,524 | +0.05(+0.34%) |
Oct 15, 2003 | 15.68 | 15.68 | 15.12 | 15.19 | 8,206,249 | -0.43(-2.77%) |
Oct 14, 2003 | 15.54 | 15.62 | 15.34 | 15.62 | 5,344,007 | +0.09(+0.55%) |
Oct 13, 2003 | 15.08 | 15.62 | 15.07 | 15.54 | 7,749,865 | +0.55(+3.70%) |
Oct 10, 2003 | 15.15 | 15.11 | 14.86 | 14.98 | 6,023,664 | -0.17(-1.11%) |
Oct 09, 2003 | 14.77 | 15.27 | 14.68 | 15.15 | 11,806,250 | +0.68(+4.70%) |
Oct 08, 2003 | 14.71 | 14.75 | 14.42 | 14.47 | 5,545,022 | -0.15(-1.03%) |
Oct 07, 2003 | 14.68 | 14.79 | 14.39 | 14.62 | 5,407,264 | -0.06(-0.41%) |
Oct 06, 2003 | 14.57 | 14.72 | 14.43 | 14.68 | 5,675,284 | +0.17(+1.16%) |
Oct 03, 2003 | 13.92 | 14.67 | 14.31 | 14.51 | 10,480,908 | +0.59(+4.25%) |
Oct 02, 2003 | 13.99 | 14.05 | 13.80 | 13.92 | 7,199,533 | -0.12(-0.83%) |
Oct 01, 2003 | 13.52 | 14.13 | 13.50 | 14.04 | 9,819,526 | +0.52(+3.81%) |
Sep 30, 2003 | 13.23 | 13.65 | 13.23 | 13.52 | 8,645,531 | +0.01(+0.06%) |
Sep 29, 2003 | 13.72 | 13.77 | 13.17 | 13.51 | 10,984,383 | -0.18(-1.29%) |
Sep 26, 2003 | 13.81 | 13.83 | 13.70 | 13.69 | 6,532,996 | -0.13(-0.91%) |
Sep 25, 2003 | 13.80 | 14.09 | 13.46 | 13.82 | 13,349,476 | +0.01(+0.10%) |
Sep 24, 2003 | 14.43 | 14.43 | 13.70 | 13.80 | 15,405,314 | -0.63(-4.36%) |
Sep 23, 2003 | 14.38 | 14.46 | 14.24 | 14.43 | 6,563,921 | +0.09(+0.65%) |
Sep 22, 2003 | 14.53 | 14.53 | 14.24 | 14.34 | 7,770,247 | -0.30(-2.06%) |
Sep 19, 2003 | 14.66 | 14.85 | 14.54 | 14.64 | 6,589,458 | -0.02(-0.16%) |
Sep 18, 2003 | 14.83 | 14.83 | 14.54 | 14.66 | 6,569,779 | +0.01(+0.08%) |
Sep 17, 2003 | 14.98 | 14.94 | 14.38 | 14.65 | 17,462,558 | -0.34(-2.24%) |
Sep 16, 2003 | 14.85 | 15.06 | 14.52 | 14.98 | 7,250,372 | +0.14(+0.94%) |
Sep 15, 2003 | 14.52 | 14.97 | 14.52 | 14.85 | 10,100,900 | +0.35(+2.41%) |
Sep 12, 2003 | 14.46 | 14.50 | 14.18 | 14.50 | 8,335,574 | -0.00(-0.02%) |
Sep 11, 2003 | 14.13 | 14.55 | 14.09 | 14.50 | 9,719,955 | +0.44(+3.16%) |
Sep 10, 2003 | 14.07 | 14.51 | 14.04 | 14.05 | 10,872,864 | -0.33(-2.29%) |
Sep 09, 2003 | 14.80 | 14.80 | 14.32 | 14.38 | 12,849,515 | -0.41(-2.79%) |
Sep 08, 2003 | 14.94 | 15.02 | 14.74 | 14.80 | 12,475,598 | -0.15(-0.99%) |
Sep 05, 2003 | 14.74 | 15.39 | 14.74 | 14.94 | 14,301,135 | -0.05(-0.32%) |
Sep 04, 2003 | 15.04 | 15.16 | 14.69 | 14.99 | 12,091,139 | -0.12(-0.77%) |
Sep 03, 2003 | 15.27 | 15.27 | 15.03 | 15.11 | 10,097,152 | -0.02(-0.11%) |