Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2003 | 17.37 | 17.67 | 17.23 | 17.63 | 4,644,234 | +0.26(+1.47%) |
Nov 26, 2003 | 17.20 | 17.40 | 16.86 | 17.37 | 8,451,864 | +0.21(+1.23%) |
Nov 25, 2003 | 16.97 | 17.16 | 16.97 | 17.16 | 8,195,349 | +0.19(+1.12%) |
Nov 24, 2003 | 16.67 | 16.98 | 16.67 | 16.97 | 7,413,846 | +0.41(+2.49%) |
Nov 21, 2003 | 16.36 | 16.60 | 16.35 | 16.56 | 4,820,090 | +0.20(+1.22%) |
Nov 20, 2003 | 16.43 | 16.72 | 16.34 | 16.36 | 6,753,331 | -0.14(-0.86%) |
Nov 19, 2003 | 16.43 | 16.62 | 16.28 | 16.50 | 7,829,803 | +0.07(+0.41%) |
Nov 18, 2003 | 16.39 | 16.73 | 16.38 | 16.43 | 7,553,827 | +0.11(+0.70%) |
Nov 17, 2003 | 0.2843 | 16.50 | 16.19 | 16.32 | 9,601,023 | +0.01(+0.03%) |
Nov 14, 2003 | 16.65 | 16.85 | 16.25 | 16.31 | 7,887,953 | -0.25(-1.51%) |
Nov 13, 2003 | 16.56 | 16.85 | 16.34 | 16.56 | 12,270,045 | -0.28(-1.67%) |
Nov 12, 2003 | 16.86 | 16.95 | 16.65 | 16.85 | 8,461,946 | -0.07(-0.42%) |
Nov 11, 2003 | 16.73 | 16.94 | 16.67 | 16.92 | 8,287,732 | +0.20(+1.22%) |
Nov 10, 2003 | 16.75 | 16.80 | 16.62 | 16.71 | 8,293,828 | +0.18(+1.10%) |
Nov 07, 2003 | 16.76 | 16.82 | 16.49 | 16.53 | 5,385,877 | -0.18(-1.07%) |
Nov 06, 2003 | 16.35 | 16.79 | 16.35 | 16.71 | 5,889,762 | +0.12(+0.74%) |
Nov 05, 2003 | 16.89 | 16.89 | 16.48 | 16.59 | 8,461,946 | -0.30(-1.80%) |
Nov 04, 2003 | 16.88 | 16.97 | 16.55 | 16.89 | 4,306,122 | +0.01(+0.08%) |
Nov 03, 2003 | 16.58 | 16.97 | 16.73 | 16.88 | 6,145,714 | +0.30(+1.80%) |
Oct 31, 2003 | 16.48 | 16.67 | 16.50 | 16.58 | 5,722,113 | +0.10(+0.60%) |
Oct 30, 2003 | 16.23 | 16.65 | 16.21 | 16.48 | 9,062,670 | +0.25(+1.56%) |
Oct 29, 2003 | 16.16 | 16.42 | 15.99 | 16.23 | 6,653,680 | -0.08(-0.47%) |
Oct 28, 2003 | 15.69 | 16.31 | 15.41 | 16.30 | 11,521,837 | +0.61(+3.90%) |
Oct 27, 2003 | 15.36 | 15.71 | 15.35 | 15.69 | 7,620,183 | +0.44(+2.89%) |
Oct 24, 2003 | 15.44 | 15.50 | 14.97 | 15.25 | 9,650,731 | -0.33(-2.13%) |
Oct 23, 2003 | 15.37 | 15.59 | 15.30 | 15.58 | 7,382,191 | +0.20(+1.29%) |
Oct 22, 2003 | 15.24 | 15.40 | 15.10 | 15.38 | 8,460,539 | +0.01(+0.06%) |
Oct 21, 2003 | 15.01 | 15.47 | 15.01 | 15.38 | 11,350,436 | +0.36(+2.42%) |
Oct 20, 2003 | 15.07 | 15.08 | 14.96 | 15.01 | 6,359,414 | +0.04(+0.28%) |
Oct 17, 2003 | 15.23 | 15.37 | 14.94 | 14.97 | 9,654,014 | -0.26(-1.70%) |
Oct 16, 2003 | 15.18 | 15.40 | 15.08 | 15.23 | 6,347,690 | +0.05(+0.34%) |
Oct 15, 2003 | 15.67 | 15.67 | 15.11 | 15.18 | 8,212,934 | -0.43(-2.77%) |
Oct 14, 2003 | 15.52 | 15.61 | 15.32 | 15.61 | 5,348,361 | +0.09(+0.55%) |
Oct 13, 2003 | 15.07 | 15.61 | 15.05 | 15.52 | 7,756,178 | +0.55(+3.70%) |
Oct 10, 2003 | 15.14 | 15.09 | 14.85 | 14.97 | 6,028,571 | -0.17(-1.11%) |
Oct 09, 2003 | 14.76 | 15.25 | 14.67 | 15.14 | 11,815,868 | +0.68(+4.70%) |
Oct 08, 2003 | 14.70 | 14.74 | 14.41 | 14.46 | 5,549,540 | -0.15(-1.03%) |
Oct 07, 2003 | 14.67 | 14.78 | 14.38 | 14.61 | 5,411,669 | -0.06(-0.41%) |
Oct 06, 2003 | 14.55 | 14.71 | 14.42 | 14.67 | 5,679,907 | +0.17(+1.16%) |
Oct 03, 2003 | 13.91 | 14.66 | 14.30 | 14.50 | 10,489,446 | +0.59(+4.25%) |
Oct 02, 2003 | 13.97 | 14.04 | 13.79 | 13.91 | 7,205,398 | -0.12(-0.83%) |
Oct 01, 2003 | 13.51 | 14.12 | 13.49 | 14.03 | 9,827,525 | +0.51(+3.81%) |
Sep 30, 2003 | 13.22 | 13.64 | 13.22 | 13.51 | 8,652,574 | +0.01(+0.06%) |
Sep 29, 2003 | 13.71 | 13.76 | 13.16 | 13.50 | 10,993,332 | -0.18(-1.29%) |
Sep 26, 2003 | 13.80 | 13.82 | 13.69 | 13.68 | 6,538,318 | -0.13(-0.91%) |
Sep 25, 2003 | 13.79 | 14.08 | 13.45 | 13.80 | 13,360,351 | +0.01(+0.10%) |
Sep 24, 2003 | 14.42 | 14.42 | 13.69 | 13.79 | 15,417,864 | -0.63(-4.36%) |
Sep 23, 2003 | 14.37 | 14.45 | 14.23 | 14.42 | 6,569,269 | +0.09(+0.65%) |
Sep 22, 2003 | 14.51 | 14.51 | 14.23 | 14.32 | 7,776,577 | -0.30(-2.06%) |
Sep 19, 2003 | 14.65 | 14.84 | 14.53 | 14.63 | 6,594,826 | -0.02(-0.16%) |
Sep 18, 2003 | 14.81 | 14.81 | 14.53 | 14.65 | 6,575,131 | +0.01(+0.08%) |
Sep 17, 2003 | 14.97 | 14.92 | 14.37 | 14.64 | 17,476,784 | -0.34(-2.24%) |
Sep 16, 2003 | 14.83 | 15.05 | 14.51 | 14.97 | 7,256,279 | +0.14(+0.94%) |
Sep 15, 2003 | 14.51 | 14.96 | 14.51 | 14.83 | 10,109,129 | +0.35(+2.41%) |
Sep 12, 2003 | 14.44 | 14.48 | 14.17 | 14.48 | 8,342,364 | -0.00(-0.02%) |
Sep 11, 2003 | 14.12 | 14.54 | 14.08 | 14.49 | 9,727,874 | +0.44(+3.16%) |
Sep 10, 2003 | 14.06 | 14.49 | 14.03 | 14.04 | 10,881,722 | -0.33(-2.29%) |
Sep 09, 2003 | 14.78 | 14.78 | 14.31 | 14.37 | 12,859,982 | -0.41(-2.79%) |
Sep 08, 2003 | 14.93 | 15.01 | 14.73 | 14.78 | 12,485,761 | -0.15(-0.99%) |
Sep 05, 2003 | 14.73 | 15.38 | 14.73 | 14.93 | 14,312,786 | -0.05(-0.32%) |
Sep 04, 2003 | 15.03 | 15.15 | 14.68 | 14.98 | 12,100,989 | -0.12(-0.77%) |
Sep 03, 2003 | 15.26 | 15.26 | 15.02 | 15.10 | 10,105,377 | -0.02(-0.11%) |