Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2003 | 18.65 | 18.94 | 18.62 | 18.88 | 335,107 | +0.14(+0.72%) |
Nov 26, 2003 | 18.96 | 19.10 | 18.15 | 18.75 | 1,199,333 | +0.09(+0.47%) |
Nov 25, 2003 | 18.67 | 18.96 | 18.54 | 18.66 | 1,236,822 | +0.24(+1.31%) |
Nov 24, 2003 | 18.04 | 18.54 | 17.99 | 18.42 | 1,140,277 | +0.70(+3.93%) |
Nov 21, 2003 | 17.63 | 17.94 | 17.28 | 17.72 | 1,308,526 | +0.09(+0.49%) |
Nov 20, 2003 | 17.83 | 18.38 | 17.61 | 17.63 | 1,190,105 | -0.55(-3.03%) |
Nov 19, 2003 | 18.00 | 18.23 | 17.55 | 18.19 | 984,679 | +0.47(+2.67%) |
Nov 18, 2003 | 18.60 | 18.68 | 17.67 | 17.71 | 1,293,127 | -0.47(-2.60%) |
Nov 17, 2003 | 18.17 | 18.36 | 17.70 | 18.19 | 1,592,402 | -0.21(-1.16%) |
Nov 14, 2003 | 19.44 | 19.59 | 18.28 | 18.40 | 1,700,959 | -1.10(-5.65%) |
Nov 13, 2003 | 19.59 | 19.95 | 19.06 | 19.50 | 2,889,175 | -0.15(-0.79%) |
Nov 12, 2003 | 18.80 | 19.69 | 18.55 | 19.66 | 3,762,628 | +1.46(+8.03%) |
Nov 11, 2003 | 18.17 | 18.23 | 17.64 | 18.20 | 2,025,762 | +0.11(+0.59%) |
Nov 10, 2003 | 18.96 | 19.15 | 18.09 | 18.09 | 2,143,867 | -0.75(-4.00%) |
Nov 07, 2003 | 18.45 | 19.06 | 18.38 | 18.84 | 2,560,216 | +0.35(+1.88%) |
Nov 06, 2003 | 18.49 | 18.67 | 18.04 | 18.50 | 6,597,656 | -0.53(-2.80%) |
Nov 05, 2003 | 18.85 | 19.03 | 18.25 | 19.03 | 1,713,802 | +0.31(+1.65%) |
Nov 04, 2003 | 18.20 | 18.96 | 18.14 | 18.72 | 1,806,685 | -0.14(-0.72%) |
Nov 03, 2003 | 18.74 | 19.35 | 18.69 | 18.85 | 2,281,420 | +0.62(+3.40%) |
Oct 31, 2003 | 18.57 | 18.86 | 17.99 | 18.23 | 1,270,998 | -0.47(-2.53%) |
Oct 30, 2003 | 18.77 | 19.18 | 18.54 | 18.71 | 1,652,424 | -0.06(-0.31%) |
Oct 29, 2003 | 18.61 | 19.11 | 18.21 | 18.77 | 3,442,419 | +0.02(+0.10%) |
Oct 28, 2003 | 17.22 | 18.78 | 17.11 | 18.75 | 8,772,492 | +3.09(+19.70%) |
Oct 27, 2003 | 15.55 | 15.96 | 15.19 | 15.66 | 1,567,810 | +0.73(+4.86%) |
Oct 24, 2003 | 15.08 | 15.27 | 14.56 | 14.94 | 1,512,710 | -0.21(-1.40%) |
Oct 23, 2003 | 15.23 | 15.61 | 14.80 | 15.15 | 1,523,565 | -0.74(-4.69%) |
Oct 22, 2003 | 16.63 | 16.69 | 15.61 | 15.89 | 1,049,893 | -0.88(-5.25%) |
Oct 21, 2003 | 16.54 | 16.92 | 16.25 | 16.77 | 1,152,545 | +0.64(+3.96%) |
Oct 20, 2003 | 15.50 | 16.25 | 15.14 | 16.14 | 1,562,740 | +0.65(+4.18%) |
Oct 17, 2003 | 16.88 | 16.88 | 15.30 | 15.49 | 1,338,363 | -1.13(-6.81%) |
Oct 16, 2003 | 16.40 | 16.54 | 15.85 | 16.62 | 678,205 | +0.22(+1.36%) |
Oct 15, 2003 | 17.33 | 17.46 | 16.25 | 16.40 | 943,719 | -0.46(-2.75%) |
Oct 14, 2003 | 16.50 | 16.90 | 16.06 | 16.86 | 692,214 | +0.25(+1.51%) |
Oct 13, 2003 | 16.33 | 16.93 | 16.26 | 16.61 | 534,056 | +0.25(+1.54%) |
Oct 10, 2003 | 16.51 | 17.15 | 16.20 | 16.36 | 701,493 | +0.08(+0.48%) |
Oct 09, 2003 | 16.16 | 16.97 | 16.07 | 16.28 | 1,135,962 | +0.42(+2.62%) |
Oct 08, 2003 | 16.25 | 16.44 | 15.75 | 15.86 | 755,400 | -0.48(-2.96%) |
Oct 07, 2003 | 15.70 | 16.42 | 15.62 | 16.35 | 795,391 | +0.43(+2.67%) |
Oct 06, 2003 | 16.23 | 16.35 | 15.56 | 15.92 | 875,216 | -0.11(-0.66%) |
Oct 03, 2003 | 15.21 | 16.73 | 15.18 | 16.03 | 2,121,309 | +1.20(+8.09%) |
Oct 02, 2003 | 14.19 | 14.97 | 13.90 | 14.83 | 1,541,736 | +0.59(+4.14%) |
Oct 01, 2003 | 14.03 | 14.57 | 13.79 | 14.24 | 1,533,425 | +0.49(+3.59%) |
Sep 30, 2003 | 14.36 | 14.51 | 13.66 | 13.75 | 1,599,794 | -0.89(-6.08%) |
Sep 29, 2003 | 14.32 | 14.99 | 14.08 | 14.64 | 1,020,892 | +0.49(+3.49%) |
Sep 26, 2003 | 14.51 | 14.70 | 14.08 | 14.14 | 1,533,308 | -0.49(-3.37%) |
Sep 25, 2003 | 15.53 | 15.53 | 14.52 | 14.64 | 1,605,819 | -0.74(-4.84%) |
Sep 24, 2003 | 16.73 | 16.73 | 15.36 | 15.38 | 1,585,245 | -1.11(-6.75%) |
Sep 23, 2003 | 16.01 | 16.69 | 15.97 | 16.49 | 998,044 | +0.44(+2.77%) |
Sep 22, 2003 | 16.61 | 16.61 | 16.00 | 16.05 | 1,252,683 | -1.01(-5.90%) |
Sep 19, 2003 | 16.52 | 17.32 | 16.44 | 17.05 | 1,146,286 | +0.37(+2.20%) |
Sep 18, 2003 | 16.77 | 16.88 | 16.42 | 16.69 | 1,541,065 | -0.24(-1.43%) |
Sep 17, 2003 | 17.13 | 17.40 | 16.84 | 16.93 | 938,508 | -0.16(-0.96%) |
Sep 16, 2003 | 16.52 | 17.17 | 16.49 | 17.09 | 1,448,199 | +0.55(+3.33%) |
Sep 15, 2003 | 17.04 | 17.28 | 16.45 | 16.54 | 860,507 | -0.45(-2.67%) |
Sep 12, 2003 | 16.90 | 17.26 | 16.40 | 17.00 | 1,457,197 | +0.15(+0.86%) |
Sep 11, 2003 | 16.81 | 17.12 | 15.78 | 16.85 | 3,271,148 | +0.10(+0.58%) |
Sep 10, 2003 | 17.62 | 17.79 | 16.59 | 16.75 | 2,204,714 | -1.13(-6.33%) |
Sep 09, 2003 | 17.60 | 18.38 | 17.08 | 17.89 | 2,243,790 | -0.01(-0.05%) |
Sep 08, 2003 | 17.18 | 18.06 | 17.16 | 17.90 | 2,012,847 | +0.66(+3.82%) |
Sep 05, 2003 | 17.14 | 17.85 | 17.00 | 17.24 | 1,590,036 | -0.23(-1.33%) |
Sep 04, 2003 | 16.79 | 17.85 | 16.75 | 17.47 | 2,148,787 | +0.50(+2.96%) |
Sep 03, 2003 | 16.89 | 17.41 | 16.73 | 16.97 | 1,621,153 | +0.20(+1.21%) |