Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2003 | 18.57 | 18.73 | 18.55 | 18.62 | 1,944,598 | +0.06(+0.31%) |
Nov 26, 2003 | 18.59 | 18.61 | 18.50 | 18.57 | 5,623,493 | -0.03(-0.15%) |
Nov 25, 2003 | 18.59 | 18.78 | 18.55 | 18.59 | 7,539,337 | -0.01(-0.06%) |
Nov 24, 2003 | 18.48 | 18.62 | 18.44 | 18.61 | 6,743,230 | +0.21(+1.12%) |
Nov 21, 2003 | 18.43 | 18.43 | 18.31 | 18.40 | 4,286,687 | +0.04(+0.19%) |
Nov 20, 2003 | 18.27 | 18.48 | 18.27 | 18.36 | 8,184,342 | +0.02(+0.14%) |
Nov 19, 2003 | 18.22 | 18.46 | 18.20 | 18.34 | 9,819,688 | +0.10(+0.52%) |
Nov 18, 2003 | 18.46 | 18.52 | 18.24 | 18.24 | 7,735,263 | -0.24(-1.29%) |
Nov 17, 2003 | 18.55 | 18.59 | 18.00 | 18.48 | 6,897,152 | +0.00(+0.00%) |
Nov 14, 2003 | 18.74 | 18.75 | 18.47 | 18.48 | 6,453,993 | -0.25(-1.33%) |
Nov 13, 2003 | 18.68 | 18.80 | 18.56 | 18.73 | 6,214,089 | +0.03(+0.15%) |
Nov 12, 2003 | 18.53 | 18.77 | 18.51 | 18.70 | 8,171,938 | +0.14(+0.75%) |
Nov 11, 2003 | 18.42 | 18.56 | 18.46 | 18.56 | 6,511,220 | +0.14(+0.75%) |
Nov 10, 2003 | 18.57 | 18.65 | 18.36 | 18.42 | 4,827,386 | -0.06(-0.31%) |
Nov 07, 2003 | 18.53 | 18.77 | 18.46 | 18.48 | 7,327,906 | -0.07(-0.36%) |
Nov 06, 2003 | 18.62 | 18.63 | 18.44 | 18.55 | 7,516,784 | -0.03(-0.15%) |
Nov 05, 2003 | 18.96 | 19.01 | 18.53 | 18.58 | 9,831,528 | -0.33(-1.74%) |
Nov 04, 2003 | 18.87 | 19.00 | 18.87 | 18.91 | 8,157,560 | +0.04(+0.19%) |
Nov 03, 2003 | 18.89 | 19.05 | 18.84 | 18.87 | 5,275,957 | +0.00(+0.02%) |
Oct 31, 2003 | 18.33 | 18.96 | 18.61 | 18.87 | 12,129,921 | +0.54(+2.94%) |
Oct 30, 2003 | 18.55 | 18.58 | 18.27 | 18.33 | 8,456,665 | -0.20(-1.05%) |
Oct 29, 2003 | 18.09 | 18.55 | 18.07 | 18.52 | 13,071,211 | +0.38(+2.07%) |
Oct 28, 2003 | 18.22 | 18.25 | 17.92 | 18.15 | 15,348,742 | +0.02(+0.14%) |
Oct 27, 2003 | 18.34 | 18.52 | 18.00 | 18.12 | 18,808,030 | -0.27(-1.47%) |
Oct 24, 2003 | 18.87 | 18.87 | 18.20 | 18.39 | 21,977,518 | -0.48(-2.52%) |
Oct 23, 2003 | 19.24 | 20.14 | 18.80 | 18.87 | 30,716,936 | -1.62(-7.91%) |
Oct 22, 2003 | 20.33 | 20.49 | 20.17 | 20.49 | 5,127,336 | +0.05(+0.26%) |
Oct 21, 2003 | 20.43 | 20.52 | 20.34 | 20.44 | 3,990,402 | +0.09(+0.42%) |
Oct 20, 2003 | 20.34 | 20.38 | 20.24 | 20.35 | 5,354,553 | +0.01(+0.03%) |
Oct 17, 2003 | 20.47 | 20.50 | 20.22 | 20.34 | 5,842,253 | -0.23(-1.14%) |
Oct 16, 2003 | 20.72 | 20.74 | 20.46 | 20.58 | 5,269,417 | -0.22(-1.04%) |
Oct 15, 2003 | 20.67 | 20.83 | 20.62 | 20.79 | 5,012,881 | +0.13(+0.62%) |
Oct 14, 2003 | 20.73 | 20.73 | 20.58 | 20.67 | 4,262,443 | +0.06(+0.31%) |
Oct 13, 2003 | 20.54 | 20.75 | 20.52 | 20.60 | 3,137,350 | +0.06(+0.31%) |
Oct 10, 2003 | 20.48 | 20.61 | 20.42 | 20.54 | 2,644,011 | +0.09(+0.43%) |
Oct 09, 2003 | 20.57 | 20.66 | 20.27 | 20.45 | 4,957,909 | -0.05(-0.26%) |
Oct 08, 2003 | 20.56 | 20.56 | 20.38 | 20.50 | 3,144,397 | -0.05(-0.26%) |
Oct 07, 2003 | 20.40 | 20.62 | 20.40 | 20.56 | 3,725,127 | +0.09(+0.45%) |
Oct 06, 2003 | 20.38 | 20.52 | 20.34 | 20.46 | 3,167,796 | +0.12(+0.61%) |
Oct 03, 2003 | 20.39 | 20.59 | 20.37 | 20.34 | 6,247,918 | +0.04(+0.19%) |
Oct 02, 2003 | 20.24 | 20.39 | 20.24 | 20.30 | 5,944,304 | +0.09(+0.46%) |
Oct 01, 2003 | 19.83 | 20.22 | 19.83 | 20.21 | 4,506,857 | +0.38(+1.93%) |
Sep 30, 2003 | 19.72 | 20.08 | 19.69 | 19.83 | 5,824,775 | +0.05(+0.23%) |
Sep 29, 2003 | 19.69 | 19.82 | 19.61 | 19.78 | 5,012,881 | +0.16(+0.83%) |
Sep 26, 2003 | 19.76 | 19.83 | 19.57 | 19.62 | 3,545,270 | -0.15(-0.74%) |
Sep 25, 2003 | 19.67 | 19.85 | 19.67 | 19.76 | 7,835,904 | +0.05(+0.25%) |
Sep 24, 2003 | 19.66 | 19.88 | 19.72 | 19.71 | 6,801,303 | +0.05(+0.25%) |
Sep 23, 2003 | 19.53 | 19.72 | 19.52 | 19.66 | 4,451,039 | +0.22(+1.11%) |
Sep 22, 2003 | 19.60 | 19.60 | 19.33 | 19.45 | 4,121,207 | -0.19(-0.96%) |
Sep 19, 2003 | 19.40 | 19.63 | 19.40 | 19.63 | 5,296,198 | +0.18(+0.91%) |
Sep 18, 2003 | 19.51 | 19.60 | 19.38 | 19.46 | 8,156,433 | -0.12(-0.62%) |
Sep 17, 2003 | 19.69 | 19.69 | 19.54 | 19.58 | 3,243,347 | -0.15(-0.77%) |
Sep 16, 2003 | 19.63 | 19.77 | 19.51 | 19.73 | 4,299,373 | +0.10(+0.49%) |
Sep 15, 2003 | 19.74 | 19.80 | 19.60 | 19.63 | 5,705,528 | -0.27(-1.37%) |
Sep 12, 2003 | 19.95 | 20.00 | 19.78 | 19.91 | 3,527,510 | -0.12(-0.58%) |
Sep 11, 2003 | 19.92 | 20.21 | 19.92 | 20.02 | 3,865,517 | +0.15(+0.73%) |
Sep 10, 2003 | 19.81 | 20.07 | 19.81 | 19.88 | 3,638,017 | +0.03(+0.16%) |
Sep 09, 2003 | 20.04 | 20.06 | 19.85 | 19.85 | 3,353,291 | -0.19(-0.96%) |
Sep 08, 2003 | 19.91 | 20.04 | 19.83 | 20.04 | 4,383,945 | +0.09(+0.46%) |
Sep 05, 2003 | 19.92 | 19.97 | 19.80 | 19.95 | 3,892,016 | -0.02(-0.12%) |
Sep 04, 2003 | 20.06 | 20.25 | 19.95 | 19.97 | 3,381,200 | -0.09(-0.44%) |
Sep 03, 2003 | 19.97 | 20.20 | 19.93 | 20.06 | 5,079,693 | +0.16(+0.80%) |