Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2003 | 17.91 | 17.93 | 17.72 | 17.87 | 1,149,577 | -0.21(-1.14%) |
Nov 26, 2003 | 18.01 | 18.10 | 17.94 | 18.08 | 3,194,809 | +0.16(+0.90%) |
Nov 25, 2003 | 17.94 | 18.04 | 17.94 | 17.92 | 3,158,579 | -0.08(-0.43%) |
Nov 24, 2003 | 18.01 | 18.08 | 17.91 | 17.99 | 1,823,650 | +0.16(+0.90%) |
Nov 21, 2003 | 17.81 | 17.92 | 17.74 | 17.83 | 1,819,607 | +0.11(+0.62%) |
Nov 20, 2003 | 17.91 | 18.00 | 17.70 | 17.72 | 1,862,213 | -0.25(-1.40%) |
Nov 19, 2003 | 17.76 | 18.13 | 17.69 | 17.97 | 2,291,692 | +0.23(+1.27%) |
Nov 18, 2003 | 17.87 | 17.92 | 17.72 | 17.75 | 2,053,473 | -0.08(-0.47%) |
Nov 17, 2003 | 17.73 | 17.90 | 17.64 | 17.83 | 1,584,498 | -0.02(-0.11%) |
Nov 14, 2003 | 18.06 | 18.12 | 17.85 | 17.85 | 1,740,771 | -0.15(-0.86%) |
Nov 13, 2003 | 18.01 | 18.05 | 17.87 | 18.01 | 2,489,326 | -0.03(-0.14%) |
Nov 12, 2003 | 18.08 | 18.13 | 17.95 | 18.03 | 2,829,239 | -0.08(-0.46%) |
Nov 11, 2003 | 18.20 | 18.20 | 17.97 | 18.12 | 2,666,902 | -0.08(-0.46%) |
Nov 10, 2003 | 17.92 | 18.32 | 17.92 | 18.20 | 2,196,217 | -0.24(-1.29%) |
Nov 07, 2003 | 18.68 | 18.70 | 18.43 | 18.44 | 1,817,897 | -0.25(-1.34%) |
Nov 06, 2003 | 18.41 | 18.71 | 18.10 | 18.69 | 3,216,734 | +0.23(+1.25%) |
Nov 05, 2003 | 18.53 | 18.49 | 18.36 | 18.46 | 2,529,600 | -0.11(-0.59%) |
Nov 04, 2003 | 18.53 | 18.63 | 18.41 | 18.57 | 2,125,467 | +0.00(+0.00%) |
Nov 03, 2003 | 18.17 | 18.62 | 18.17 | 18.57 | 2,879,648 | +0.40(+2.20%) |
Oct 31, 2003 | 18.07 | 18.32 | 18.09 | 18.17 | 1,997,805 | +0.10(+0.53%) |
Oct 30, 2003 | 18.10 | 18.18 | 18.03 | 18.07 | 2,013,199 | +0.03(+0.18%) |
Oct 29, 2003 | 17.85 | 18.08 | 17.75 | 18.04 | 2,744,494 | +0.19(+1.04%) |
Oct 28, 2003 | 17.81 | 17.92 | 17.77 | 17.85 | 4,773,088 | +0.04(+0.25%) |
Oct 27, 2003 | 17.43 | 18.49 | 17.43 | 17.81 | 9,459,721 | +0.51(+2.98%) |
Oct 24, 2003 | 17.34 | 17.34 | 17.07 | 17.29 | 1,462,745 | -0.05(-0.30%) |
Oct 23, 2003 | 17.09 | 17.35 | 17.06 | 17.34 | 1,707,806 | +0.22(+1.28%) |
Oct 22, 2003 | 17.14 | 17.20 | 17.04 | 17.13 | 1,463,834 | -0.12(-0.67%) |
Oct 21, 2003 | 17.07 | 17.37 | 16.99 | 17.24 | 3,362,744 | +0.17(+1.02%) |
Oct 20, 2003 | 17.02 | 17.07 | 16.93 | 17.07 | 1,360,429 | +0.03(+0.19%) |
Oct 17, 2003 | 16.99 | 17.11 | 16.88 | 17.04 | 2,263,858 | +0.05(+0.26%) |
Oct 16, 2003 | 16.73 | 17.03 | 16.73 | 16.99 | 1,677,951 | +0.12(+0.69%) |
Oct 15, 2003 | 17.04 | 17.04 | 16.80 | 16.88 | 1,735,173 | -0.17(-0.98%) |
Oct 14, 2003 | 17.11 | 17.11 | 16.97 | 17.04 | 1,435,223 | -0.02(-0.11%) |
Oct 13, 2003 | 16.85 | 17.16 | 16.97 | 17.06 | 1,528,675 | +0.21(+1.26%) |
Oct 10, 2003 | 17.06 | 17.06 | 16.86 | 16.85 | 1,167,459 | -0.15(-0.87%) |
Oct 09, 2003 | 17.08 | 17.26 | 16.90 | 17.00 | 1,402,880 | -0.01(-0.08%) |
Oct 08, 2003 | 17.10 | 17.10 | 16.91 | 17.01 | 1,353,432 | -0.10(-0.56%) |
Oct 07, 2003 | 16.91 | 17.11 | 16.75 | 17.11 | 2,136,974 | +0.19(+1.14%) |
Oct 06, 2003 | 16.79 | 16.98 | 16.73 | 16.91 | 1,382,510 | +0.15(+0.88%) |
Oct 03, 2003 | 17.01 | 17.01 | 16.72 | 16.77 | 3,104,622 | -0.04(-0.23%) |
Oct 02, 2003 | 16.68 | 16.92 | 16.66 | 16.80 | 1,597,715 | -0.12(-0.68%) |
Oct 01, 2003 | 16.49 | 16.92 | 16.43 | 16.92 | 1,946,958 | +0.48(+2.89%) |
Sep 30, 2003 | 16.48 | 16.56 | 16.36 | 16.44 | 2,171,805 | -0.05(-0.31%) |
Sep 29, 2003 | 16.44 | 16.55 | 16.33 | 16.50 | 1,536,917 | +0.05(+0.31%) |
Sep 26, 2003 | 16.41 | 16.50 | 16.33 | 16.44 | 2,330,565 | +0.03(+0.20%) |
Sep 25, 2003 | 16.46 | 16.55 | 16.36 | 16.41 | 2,374,726 | -0.06(-0.35%) |
Sep 24, 2003 | 16.65 | 16.69 | 16.43 | 16.47 | 1,711,538 | -0.24(-1.42%) |
Sep 23, 2003 | 16.69 | 16.76 | 16.62 | 16.71 | 1,064,055 | +0.02(+0.12%) |
Sep 22, 2003 | 16.69 | 16.73 | 16.57 | 16.69 | 1,524,788 | -0.22(-1.29%) |
Sep 19, 2003 | 16.97 | 16.98 | 16.80 | 16.91 | 1,539,405 | -0.01(-0.08%) |
Sep 18, 2003 | 16.70 | 16.98 | 16.67 | 16.92 | 2,036,368 | +0.32(+1.90%) |
Sep 17, 2003 | 16.79 | 16.79 | 16.56 | 16.61 | 1,949,913 | -0.19(-1.11%) |
Sep 16, 2003 | 16.64 | 16.84 | 16.70 | 16.79 | 1,746,524 | +0.15(+0.89%) |
Sep 15, 2003 | 16.75 | 16.75 | 16.55 | 16.64 | 1,585,120 | -0.01(-0.04%) |
Sep 12, 2003 | 16.55 | 16.71 | 16.44 | 16.65 | 1,757,409 | +0.08(+0.47%) |
Sep 11, 2003 | 16.71 | 16.72 | 16.50 | 16.57 | 3,833,429 | -0.08(-0.50%) |
Sep 10, 2003 | 17.21 | 17.21 | 16.66 | 16.66 | 4,010,383 | -0.55(-3.18%) |
Sep 09, 2003 | 17.33 | 17.33 | 17.20 | 17.20 | 1,591,962 | -0.14(-0.82%) |
Sep 08, 2003 | 17.43 | 17.49 | 17.34 | 17.34 | 1,876,519 | -0.06(-0.33%) |
Sep 05, 2003 | 17.30 | 17.44 | 17.30 | 17.40 | 1,780,267 | +0.03(+0.15%) |
Sep 04, 2003 | 17.54 | 17.54 | 17.36 | 17.38 | 2,609,680 | -0.08(-0.44%) |
Sep 03, 2003 | 17.45 | 17.59 | 17.32 | 17.45 | 2,058,759 | -0.08(-0.48%) |