Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2003 | 15.68 | 15.68 | 15.56 | 15.61 | 662,903 | -0.03(-0.22%) |
Nov 26, 2003 | 15.62 | 15.64 | 15.51 | 15.64 | 1,448,915 | +0.13(+0.84%) |
Nov 25, 2003 | 15.47 | 15.60 | 15.44 | 15.51 | 1,644,753 | +0.04(+0.26%) |
Nov 24, 2003 | 15.38 | 15.55 | 15.36 | 15.47 | 2,409,479 | +0.19(+1.22%) |
Nov 21, 2003 | 15.31 | 15.31 | 15.23 | 15.29 | 1,631,981 | +0.02(+0.11%) |
Nov 20, 2003 | 15.39 | 15.51 | 15.23 | 15.27 | 1,917,401 | -0.20(-1.31%) |
Nov 19, 2003 | 15.07 | 15.50 | 15.12 | 15.47 | 3,177,397 | +0.41(+2.69%) |
Nov 18, 2003 | 15.28 | 15.38 | 15.05 | 15.07 | 2,369,211 | -0.15(-1.00%) |
Nov 17, 2003 | 15.14 | 15.41 | 15.13 | 15.22 | 1,687,149 | -0.20(-1.32%) |
Nov 14, 2003 | 15.45 | 15.49 | 15.36 | 15.42 | 1,633,578 | -0.07(-0.47%) |
Nov 13, 2003 | 15.53 | 15.53 | 15.38 | 15.50 | 1,669,056 | -0.01(-0.04%) |
Nov 12, 2003 | 15.33 | 15.65 | 15.31 | 15.50 | 2,583,675 | +0.20(+1.33%) |
Nov 11, 2003 | 15.23 | 15.34 | 15.19 | 15.30 | 1,910,305 | +0.08(+0.52%) |
Nov 10, 2003 | 15.32 | 15.36 | 15.17 | 15.22 | 2,563,098 | -0.10(-0.63%) |
Nov 07, 2003 | 15.46 | 15.50 | 15.25 | 15.32 | 2,627,845 | -0.20(-1.27%) |
Nov 06, 2003 | 15.52 | 15.56 | 15.38 | 15.51 | 2,150,845 | -0.20(-1.29%) |
Nov 05, 2003 | 15.83 | 15.84 | 15.64 | 15.72 | 7,567,427 | -0.11(-0.71%) |
Nov 04, 2003 | 15.93 | 15.96 | 15.81 | 15.83 | 2,315,462 | -0.13(-0.81%) |
Nov 03, 2003 | 15.95 | 16.05 | 15.93 | 15.96 | 1,883,776 | +0.07(+0.43%) |
Oct 31, 2003 | 16.04 | 16.09 | 15.89 | 15.89 | 1,643,866 | -0.12(-0.74%) |
Oct 30, 2003 | 16.16 | 16.20 | 15.98 | 16.01 | 2,091,952 | -0.19(-1.18%) |
Oct 29, 2003 | 16.25 | 16.25 | 16.09 | 16.20 | 2,144,991 | -0.05(-0.31%) |
Oct 28, 2003 | 16.22 | 16.27 | 16.10 | 16.25 | 2,250,360 | +0.03(+0.17%) |
Oct 27, 2003 | 16.49 | 16.62 | 16.18 | 16.22 | 2,466,775 | -0.27(-1.61%) |
Oct 24, 2003 | 16.38 | 16.52 | 16.31 | 16.49 | 2,003,434 | +0.03(+0.21%) |
Oct 23, 2003 | 16.70 | 16.70 | 16.38 | 16.46 | 2,432,007 | -0.24(-1.45%) |
Oct 22, 2003 | 16.59 | 16.72 | 16.57 | 16.70 | 1,604,663 | +0.06(+0.34%) |
Oct 21, 2003 | 16.54 | 16.74 | 16.49 | 16.64 | 1,297,070 | +0.10(+0.61%) |
Oct 20, 2003 | 16.63 | 16.70 | 16.43 | 16.54 | 2,191,112 | -0.06(-0.34%) |
Oct 17, 2003 | 16.67 | 16.67 | 16.48 | 16.60 | 2,327,879 | -0.08(-0.51%) |
Oct 16, 2003 | 16.64 | 16.66 | 16.63 | 16.68 | 1,536,191 | +0.05(+0.30%) |
Oct 15, 2003 | 16.73 | 16.82 | 16.47 | 16.63 | 2,252,134 | -0.14(-0.84%) |
Oct 14, 2003 | 16.69 | 16.77 | 16.62 | 16.77 | 1,166,689 | +0.08(+0.47%) |
Oct 13, 2003 | 16.67 | 16.75 | 16.65 | 16.69 | 952,580 | +0.03(+0.17%) |
Oct 10, 2003 | 16.74 | 16.81 | 16.51 | 16.66 | 1,579,474 | -0.02(-0.14%) |
Oct 09, 2003 | 16.90 | 16.90 | 16.62 | 16.69 | 1,835,092 | -0.15(-0.87%) |
Oct 08, 2003 | 16.84 | 16.84 | 16.68 | 16.83 | 1,583,909 | -0.01(-0.07%) |
Oct 07, 2003 | 16.86 | 16.87 | 16.60 | 16.84 | 2,457,906 | -0.14(-0.80%) |
Oct 06, 2003 | 16.89 | 16.97 | 16.78 | 16.98 | 1,140,613 | +0.14(+0.84%) |
Oct 03, 2003 | 17.02 | 17.15 | 16.87 | 16.84 | 1,895,049 | -0.07(-0.43%) |
Oct 02, 2003 | 16.69 | 16.91 | 16.60 | 16.91 | 2,601,769 | +0.23(+1.35%) |
Oct 01, 2003 | 16.91 | 16.91 | 16.50 | 16.69 | 5,153,159 | -0.23(-1.33%) |
Sep 30, 2003 | 16.88 | 16.91 | 16.49 | 16.91 | 2,289,563 | +0.00(+0.00%) |
Sep 29, 2003 | 16.62 | 16.91 | 16.51 | 16.91 | 2,667,580 | +0.29(+1.76%) |
Sep 26, 2003 | 16.33 | 16.62 | 16.15 | 16.62 | 2,301,981 | +0.29(+1.76%) |
Sep 25, 2003 | 16.26 | 16.38 | 16.22 | 16.33 | 1,729,900 | +0.18(+1.12%) |
Sep 24, 2003 | 16.42 | 16.45 | 16.04 | 16.15 | 2,297,546 | -0.36(-2.15%) |
Sep 23, 2003 | 16.56 | 16.57 | 16.44 | 16.51 | 1,275,961 | -0.05(-0.31%) |
Sep 22, 2003 | 16.63 | 16.63 | 16.38 | 16.56 | 916,215 | -0.17(-1.01%) |
Sep 19, 2003 | 16.74 | 16.74 | 16.65 | 16.73 | 1,455,479 | -0.01(-0.07%) |
Sep 18, 2003 | 16.47 | 16.74 | 16.43 | 16.74 | 1,887,244 | +0.34(+2.10%) |
Sep 17, 2003 | 16.55 | 16.55 | 16.35 | 16.39 | 1,216,358 | -0.21(-1.29%) |
Sep 16, 2003 | 16.40 | 16.61 | 16.34 | 16.61 | 1,454,769 | +0.21(+1.27%) |
Sep 15, 2003 | 16.53 | 16.55 | 16.32 | 16.40 | 1,413,615 | -0.24(-1.42%) |
Sep 12, 2003 | 16.39 | 16.69 | 16.32 | 16.64 | 1,429,935 | +0.24(+1.44%) |
Sep 11, 2003 | 16.54 | 16.65 | 16.38 | 16.40 | 1,334,854 | -0.03(-0.17%) |
Sep 10, 2003 | 16.42 | 16.55 | 16.34 | 16.43 | 1,172,188 | +0.11(+0.66%) |
Sep 09, 2003 | 16.61 | 16.61 | 16.29 | 16.32 | 1,628,433 | -0.29(-1.73%) |
Sep 08, 2003 | 16.43 | 16.63 | 16.35 | 16.61 | 1,683,601 | +0.21(+1.31%) |
Sep 05, 2003 | 16.41 | 16.51 | 16.26 | 16.39 | 1,320,486 | -0.13(-0.78%) |
Sep 04, 2003 | 16.51 | 16.62 | 16.48 | 16.52 | 2,017,803 | +0.02(+0.10%) |
Sep 03, 2003 | 16.27 | 16.51 | 16.25 | 16.51 | 2,215,592 | +0.30(+1.88%) |