Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2003 | 18.18 | 18.20 | 17.99 | 18.15 | 1,132,238 | -0.21(-1.14%) |
Nov 26, 2003 | 18.28 | 18.37 | 18.21 | 18.35 | 3,146,621 | +0.16(+0.90%) |
Nov 25, 2003 | 18.22 | 18.32 | 18.22 | 18.19 | 3,110,937 | -0.08(-0.43%) |
Nov 24, 2003 | 18.28 | 18.35 | 18.18 | 18.27 | 1,796,144 | +0.16(+0.90%) |
Nov 21, 2003 | 18.09 | 18.19 | 18.01 | 18.11 | 1,792,162 | +0.11(+0.62%) |
Nov 20, 2003 | 18.18 | 18.28 | 17.98 | 18.00 | 1,834,125 | -0.25(-1.40%) |
Nov 19, 2003 | 18.03 | 18.41 | 17.96 | 18.25 | 2,257,125 | +0.23(+1.27%) |
Nov 18, 2003 | 18.14 | 18.20 | 17.99 | 18.02 | 2,022,499 | -0.08(-0.47%) |
Nov 17, 2003 | 18.00 | 18.17 | 17.91 | 18.11 | 1,560,599 | -0.02(-0.11%) |
Nov 14, 2003 | 18.34 | 18.40 | 18.13 | 18.13 | 1,714,515 | -0.16(-0.86%) |
Nov 13, 2003 | 18.28 | 18.33 | 18.14 | 18.28 | 2,451,779 | -0.03(-0.14%) |
Nov 12, 2003 | 18.36 | 18.41 | 18.22 | 18.31 | 2,786,565 | -0.08(-0.46%) |
Nov 11, 2003 | 18.48 | 18.48 | 18.25 | 18.39 | 2,626,676 | -0.08(-0.46%) |
Nov 10, 2003 | 18.20 | 18.60 | 18.20 | 18.48 | 2,163,091 | -0.24(-1.29%) |
Nov 07, 2003 | 18.97 | 18.98 | 18.71 | 18.72 | 1,790,477 | -0.25(-1.34%) |
Nov 06, 2003 | 18.69 | 19.00 | 18.38 | 18.97 | 3,168,215 | +0.24(+1.25%) |
Nov 05, 2003 | 18.81 | 18.77 | 18.64 | 18.74 | 2,491,445 | -0.11(-0.59%) |
Nov 04, 2003 | 18.81 | 18.92 | 18.69 | 18.85 | 2,093,408 | +0.00(+0.00%) |
Nov 03, 2003 | 18.45 | 18.91 | 18.45 | 18.85 | 2,836,213 | +0.40(+2.19%) |
Oct 31, 2003 | 18.35 | 18.60 | 18.37 | 18.45 | 1,967,672 | +0.10(+0.53%) |
Oct 30, 2003 | 18.37 | 18.46 | 18.30 | 18.35 | 1,982,833 | +0.03(+0.18%) |
Oct 29, 2003 | 18.13 | 18.35 | 18.02 | 18.32 | 2,703,098 | +0.19(+1.04%) |
Oct 28, 2003 | 18.09 | 18.20 | 18.04 | 18.13 | 4,701,094 | +0.05(+0.25%) |
Oct 27, 2003 | 17.70 | 18.77 | 17.70 | 18.08 | 9,317,037 | +0.52(+2.98%) |
Oct 24, 2003 | 17.61 | 17.61 | 17.34 | 17.56 | 1,440,682 | -0.05(-0.30%) |
Oct 23, 2003 | 17.36 | 17.62 | 17.32 | 17.61 | 1,682,047 | +0.22(+1.28%) |
Oct 22, 2003 | 17.40 | 17.47 | 17.30 | 17.39 | 1,441,754 | -0.12(-0.67%) |
Oct 21, 2003 | 17.33 | 17.64 | 17.25 | 17.51 | 3,312,023 | +0.18(+1.02%) |
Oct 20, 2003 | 17.28 | 17.33 | 17.19 | 17.33 | 1,339,909 | +0.03(+0.19%) |
Oct 17, 2003 | 17.25 | 17.38 | 17.14 | 17.30 | 2,229,711 | +0.05(+0.26%) |
Oct 16, 2003 | 16.99 | 17.29 | 16.99 | 17.25 | 1,652,642 | +0.12(+0.69%) |
Oct 15, 2003 | 17.30 | 17.30 | 17.06 | 17.13 | 1,709,001 | -0.17(-0.98%) |
Oct 14, 2003 | 17.37 | 17.37 | 17.22 | 17.30 | 1,413,575 | -0.02(-0.11%) |
Oct 13, 2003 | 17.11 | 17.43 | 17.22 | 17.32 | 1,505,618 | +0.22(+1.26%) |
Oct 10, 2003 | 17.32 | 17.32 | 17.11 | 17.11 | 1,149,850 | -0.15(-0.87%) |
Oct 09, 2003 | 17.34 | 17.53 | 17.16 | 17.26 | 1,381,719 | -0.01(-0.08%) |
Oct 08, 2003 | 17.36 | 17.36 | 17.17 | 17.27 | 1,333,018 | -0.10(-0.56%) |
Oct 07, 2003 | 17.17 | 17.37 | 17.01 | 17.37 | 2,104,741 | +0.20(+1.14%) |
Oct 06, 2003 | 17.05 | 17.24 | 16.98 | 17.17 | 1,361,657 | +0.15(+0.88%) |
Oct 03, 2003 | 17.27 | 17.27 | 16.98 | 17.02 | 3,057,794 | -0.04(-0.23%) |
Oct 02, 2003 | 16.94 | 17.18 | 16.91 | 17.06 | 1,573,616 | -0.12(-0.68%) |
Oct 01, 2003 | 16.74 | 17.18 | 16.68 | 17.18 | 1,917,592 | +0.48(+2.89%) |
Sep 30, 2003 | 16.73 | 16.81 | 16.61 | 16.70 | 2,139,047 | -0.05(-0.31%) |
Sep 29, 2003 | 16.69 | 16.80 | 16.59 | 16.75 | 1,513,735 | +0.05(+0.31%) |
Sep 26, 2003 | 16.66 | 16.75 | 16.59 | 16.70 | 2,295,413 | +0.03(+0.20%) |
Sep 25, 2003 | 16.71 | 16.80 | 16.61 | 16.66 | 2,338,907 | -0.06(-0.35%) |
Sep 24, 2003 | 16.91 | 16.94 | 16.68 | 16.72 | 1,685,722 | -0.24(-1.42%) |
Sep 23, 2003 | 16.94 | 17.02 | 16.87 | 16.96 | 1,048,005 | +0.02(+0.12%) |
Sep 22, 2003 | 16.94 | 16.99 | 16.82 | 16.94 | 1,501,789 | -0.22(-1.29%) |
Sep 19, 2003 | 17.23 | 17.24 | 17.06 | 17.17 | 1,516,185 | -0.01(-0.08%) |
Sep 18, 2003 | 16.95 | 17.24 | 16.92 | 17.18 | 2,005,653 | +0.32(+1.90%) |
Sep 17, 2003 | 17.05 | 17.05 | 16.81 | 16.86 | 1,920,501 | -0.19(-1.11%) |
Sep 16, 2003 | 16.90 | 17.10 | 16.95 | 17.05 | 1,720,181 | +0.15(+0.89%) |
Sep 15, 2003 | 17.00 | 17.00 | 16.80 | 16.90 | 1,561,211 | -0.01(-0.04%) |
Sep 12, 2003 | 16.80 | 16.97 | 16.69 | 16.91 | 1,730,902 | +0.08(+0.47%) |
Sep 11, 2003 | 16.96 | 16.98 | 16.75 | 16.83 | 3,775,608 | -0.08(-0.50%) |
Sep 10, 2003 | 17.47 | 17.47 | 16.91 | 16.91 | 3,949,893 | -0.55(-3.18%) |
Sep 09, 2003 | 17.60 | 17.60 | 17.46 | 17.47 | 1,567,950 | -0.14(-0.82%) |
Sep 08, 2003 | 17.70 | 17.76 | 17.61 | 17.61 | 1,848,215 | -0.06(-0.33%) |
Sep 05, 2003 | 17.56 | 17.71 | 17.56 | 17.67 | 1,753,415 | +0.03(+0.15%) |
Sep 04, 2003 | 17.81 | 17.81 | 17.63 | 17.64 | 2,570,317 | -0.08(-0.44%) |
Sep 03, 2003 | 17.72 | 17.86 | 17.58 | 17.72 | 2,027,706 | -0.08(-0.48%) |