Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2003 | 18.58 | 19.03 | 18.56 | 18.96 | 10,828,105 | +0.39(+2.11%) |
Nov 26, 2003 | 18.94 | 19.00 | 18.25 | 18.57 | 31,103,886 | -0.22(-1.17%) |
Nov 25, 2003 | 18.79 | 19.07 | 18.58 | 18.79 | 31,956,084 | +0.18(+0.97%) |
Nov 24, 2003 | 18.25 | 18.65 | 18.10 | 18.61 | 35,038,748 | +0.65(+3.61%) |
Nov 21, 2003 | 17.87 | 18.16 | 17.76 | 17.96 | 32,458,422 | +0.09(+0.48%) |
Nov 20, 2003 | 18.12 | 18.53 | 17.84 | 17.87 | 45,137,656 | -0.45(-2.48%) |
Nov 19, 2003 | 18.13 | 18.38 | 17.96 | 18.33 | 36,040,068 | +0.31(+1.74%) |
Nov 18, 2003 | 18.71 | 18.78 | 18.00 | 18.01 | 43,012,012 | -0.56(-2.99%) |
Nov 17, 2003 | 18.20 | 18.76 | 18.13 | 18.57 | 49,105,444 | +0.20(+1.11%) |
Nov 14, 2003 | 19.38 | 19.41 | 18.19 | 18.37 | 58,562,560 | -0.99(-5.09%) |
Nov 13, 2003 | 19.84 | 20.01 | 18.94 | 19.35 | 90,439,304 | -0.55(-2.75%) |
Nov 12, 2003 | 19.67 | 20.04 | 19.59 | 19.90 | 54,027,744 | +0.42(+2.17%) |
Nov 11, 2003 | 19.09 | 19.61 | 18.77 | 19.48 | 33,499,960 | +0.38(+2.01%) |
Nov 10, 2003 | 19.87 | 19.90 | 18.93 | 19.09 | 36,863,332 | -0.66(-3.33%) |
Nov 07, 2003 | 20.26 | 20.29 | 19.62 | 19.75 | 39,259,344 | -0.28(-1.41%) |
Nov 06, 2003 | 19.82 | 20.14 | 19.45 | 20.03 | 44,472,696 | +0.52(+2.65%) |
Nov 05, 2003 | 19.48 | 19.63 | 19.14 | 19.52 | 31,433,680 | +0.04(+0.20%) |
Nov 04, 2003 | 19.01 | 19.57 | 18.93 | 19.48 | 49,118,932 | +0.31(+1.59%) |
Nov 03, 2003 | 18.55 | 19.28 | 18.51 | 19.17 | 35,993,196 | +0.92(+5.06%) |
Oct 31, 2003 | 18.10 | 18.41 | 18.05 | 18.25 | 35,842,700 | +0.11(+0.60%) |
Oct 30, 2003 | 17.66 | 18.26 | 17.66 | 18.14 | 39,484,508 | +0.48(+2.70%) |
Oct 29, 2003 | 17.23 | 17.90 | 17.23 | 17.66 | 48,309,900 | +0.02(+0.13%) |
Oct 28, 2003 | 16.75 | 17.68 | 16.69 | 17.64 | 60,748,636 | +1.43(+8.83%) |
Oct 27, 2003 | 16.31 | 16.54 | 16.11 | 16.21 | 27,014,328 | +0.05(+0.34%) |
Oct 24, 2003 | 15.93 | 16.32 | 15.78 | 16.15 | 31,216,452 | +0.00(+0.00%) |
Oct 23, 2003 | 15.80 | 16.28 | 15.69 | 16.15 | 43,140,644 | -0.53(-3.19%) |
Oct 22, 2003 | 16.82 | 16.83 | 16.43 | 16.68 | 26,333,044 | -0.42(-2.47%) |
Oct 21, 2003 | 17.18 | 17.18 | 16.88 | 17.11 | 25,135,446 | +0.21(+1.25%) |
Oct 20, 2003 | 16.58 | 16.93 | 16.48 | 16.89 | 28,194,040 | +0.37(+2.27%) |
Oct 17, 2003 | 17.03 | 17.13 | 16.47 | 16.52 | 24,933,674 | -0.58(-3.39%) |
Oct 16, 2003 | 16.90 | 17.11 | 16.64 | 17.10 | 31,248,172 | +0.20(+1.20%) |
Oct 15, 2003 | 16.85 | 17.20 | 16.68 | 16.90 | 58,786,760 | +0.55(+3.35%) |
Oct 14, 2003 | 16.29 | 16.39 | 16.00 | 16.35 | 29,888,820 | -0.08(-0.48%) |
Oct 13, 2003 | 16.46 | 16.64 | 16.28 | 16.43 | 28,179,004 | +0.20(+1.21%) |
Oct 10, 2003 | 16.39 | 16.43 | 16.11 | 16.23 | 31,192,114 | +0.15(+0.96%) |
Oct 09, 2003 | 16.11 | 16.29 | 15.78 | 16.08 | 49,127,032 | +0.33(+2.10%) |
Oct 08, 2003 | 15.68 | 15.91 | 15.40 | 15.75 | 43,977,096 | +0.20(+1.26%) |
Oct 07, 2003 | 14.94 | 15.57 | 14.92 | 15.55 | 35,484,988 | +0.45(+2.95%) |
Oct 06, 2003 | 15.28 | 15.34 | 14.94 | 15.10 | 22,975,840 | -0.12(-0.77%) |
Oct 03, 2003 | 15.12 | 15.46 | 14.60 | 15.22 | 49,410,652 | +0.71(+4.91%) |
Oct 02, 2003 | 14.55 | 14.89 | 14.45 | 14.51 | 37,693,564 | -0.01(-0.05%) |
Oct 01, 2003 | 14.29 | 14.62 | 14.23 | 14.52 | 37,342,832 | +0.34(+2.37%) |
Sep 30, 2003 | 14.67 | 14.68 | 14.17 | 14.18 | 40,185,760 | -0.62(-4.18%) |
Sep 29, 2003 | 14.60 | 14.93 | 14.46 | 14.80 | 30,670,300 | +0.39(+2.71%) |
Sep 26, 2003 | 14.67 | 14.90 | 14.36 | 14.41 | 37,420,632 | -0.19(-1.33%) |
Sep 25, 2003 | 14.60 | 15.06 | 14.38 | 14.60 | 45,279,300 | +0.15(+1.03%) |
Sep 24, 2003 | 15.40 | 15.50 | 14.44 | 14.46 | 43,750,512 | -0.95(-6.14%) |
Sep 23, 2003 | 15.39 | 15.43 | 15.10 | 15.40 | 41,302,424 | +0.02(+0.10%) |
Sep 22, 2003 | 15.53 | 15.68 | 15.21 | 15.39 | 43,782,228 | -0.63(-3.96%) |
Sep 19, 2003 | 16.28 | 16.36 | 15.92 | 16.02 | 36,625,856 | -0.24(-1.49%) |
Sep 18, 2003 | 16.10 | 16.43 | 15.89 | 16.26 | 47,064,888 | -0.26(-1.56%) |
Sep 17, 2003 | 16.70 | 16.82 | 16.36 | 16.52 | 28,163,420 | -0.20(-1.22%) |
Sep 16, 2003 | 16.14 | 16.78 | 16.14 | 16.72 | 32,463,074 | +0.63(+3.89%) |
Sep 15, 2003 | 16.80 | 16.85 | 16.07 | 16.10 | 37,542,328 | -0.30(-1.86%) |
Sep 12, 2003 | 16.36 | 16.40 | 16.06 | 16.40 | 29,245,472 | -0.11(-0.66%) |
Sep 11, 2003 | 16.30 | 16.64 | 15.72 | 16.51 | 43,419,728 | +0.32(+1.98%) |
Sep 10, 2003 | 17.03 | 17.08 | 16.07 | 16.19 | 41,420,368 | -1.07(-6.21%) |
Sep 09, 2003 | 17.33 | 17.47 | 16.97 | 17.26 | 35,972,524 | -0.12(-0.68%) |
Sep 08, 2003 | 17.00 | 17.47 | 16.86 | 17.38 | 42,810,804 | +0.69(+4.12%) |
Sep 05, 2003 | 16.54 | 17.17 | 16.48 | 16.69 | 43,592,320 | +0.09(+0.57%) |
Sep 04, 2003 | 16.68 | 16.77 | 16.44 | 16.60 | 32,355,930 | +0.20(+1.24%) |
Sep 03, 2003 | 16.81 | 16.82 | 16.27 | 16.39 | 33,068,536 | -0.26(-1.55%) |