Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2003 | 18.60 | 18.87 | 18.60 | 18.74 | 1,218,313 | +0.14(+0.78%) |
Nov 26, 2003 | 18.72 | 18.74 | 18.46 | 18.59 | 2,040,634 | -0.12(-0.66%) |
Nov 25, 2003 | 18.74 | 18.80 | 18.74 | 18.72 | 2,174,180 | +0.01(+0.07%) |
Nov 24, 2003 | 18.41 | 18.72 | 18.39 | 18.70 | 2,212,356 | +0.34(+1.88%) |
Nov 21, 2003 | 18.44 | 18.44 | 18.29 | 18.36 | 2,083,456 | +0.05(+0.26%) |
Nov 20, 2003 | 18.33 | 18.51 | 18.26 | 18.31 | 1,966,603 | -0.06(-0.34%) |
Nov 19, 2003 | 18.26 | 18.49 | 18.23 | 18.37 | 2,612,848 | +0.06(+0.34%) |
Nov 18, 2003 | 18.66 | 18.77 | 18.28 | 18.31 | 2,057,037 | -0.25(-1.34%) |
Nov 17, 2003 | 18.50 | 18.63 | 18.36 | 18.56 | 2,341,983 | -0.10(-0.52%) |
Nov 14, 2003 | 18.90 | 18.92 | 18.67 | 18.66 | 2,370,143 | -0.12(-0.66%) |
Nov 13, 2003 | 18.76 | 18.83 | 18.68 | 18.78 | 1,721,867 | +0.02(+0.11%) |
Nov 12, 2003 | 18.60 | 18.76 | 18.57 | 18.76 | 1,976,039 | +0.24(+1.30%) |
Nov 11, 2003 | 18.38 | 18.65 | 18.38 | 18.52 | 2,169,390 | +0.09(+0.49%) |
Nov 10, 2003 | 18.52 | 18.66 | 18.41 | 18.43 | 1,745,092 | -0.09(-0.48%) |
Nov 07, 2003 | 18.66 | 18.77 | 18.51 | 18.52 | 1,986,926 | -0.16(-0.85%) |
Nov 06, 2003 | 18.67 | 18.72 | 18.52 | 18.68 | 2,204,953 | +0.01(+0.04%) |
Nov 05, 2003 | 18.75 | 18.72 | 18.55 | 18.67 | 3,766,421 | +0.01(+0.07%) |
Nov 04, 2003 | 18.75 | 18.81 | 18.49 | 18.66 | 6,060,502 | -0.45(-2.34%) |
Nov 03, 2003 | 18.95 | 19.17 | 18.94 | 19.10 | 1,887,380 | +0.15(+0.80%) |
Oct 31, 2003 | 19.03 | 19.16 | 18.85 | 18.95 | 3,419,347 | -0.06(-0.33%) |
Oct 30, 2003 | 19.10 | 19.13 | 18.85 | 19.01 | 2,121,487 | -0.02(-0.11%) |
Oct 29, 2003 | 18.93 | 19.08 | 18.83 | 19.03 | 3,944,530 | -0.11(-0.58%) |
Oct 28, 2003 | 18.66 | 19.14 | 18.63 | 19.14 | 5,589,899 | +0.50(+2.70%) |
Oct 27, 2003 | 18.36 | 18.64 | 18.36 | 18.64 | 3,892,853 | +0.30(+1.61%) |
Oct 24, 2003 | 18.39 | 18.39 | 18.26 | 18.35 | 3,017,404 | -0.06(-0.34%) |
Oct 23, 2003 | 18.12 | 18.41 | 18.09 | 18.41 | 3,645,649 | +0.19(+1.02%) |
Oct 22, 2003 | 18.06 | 18.26 | 17.95 | 18.22 | 3,988,658 | +0.02(+0.11%) |
Oct 21, 2003 | 18.21 | 18.21 | 18.06 | 18.20 | 2,762,651 | +0.03(+0.15%) |
Oct 20, 2003 | 18.01 | 18.19 | 17.99 | 18.17 | 2,188,696 | +0.15(+0.84%) |
Oct 17, 2003 | 18.22 | 18.26 | 17.94 | 18.02 | 2,797,344 | -0.23(-1.25%) |
Oct 16, 2003 | 18.04 | 18.22 | 18.03 | 18.25 | 2,015,522 | +0.21(+1.18%) |
Oct 15, 2003 | 18.07 | 18.22 | 17.95 | 18.04 | 2,920,729 | +0.01(+0.04%) |
Oct 14, 2003 | 18.05 | 18.05 | 17.90 | 18.03 | 3,169,820 | -0.03(-0.15%) |
Oct 13, 2003 | 17.83 | 18.15 | 17.84 | 18.06 | 3,185,643 | +0.23(+1.28%) |
Oct 10, 2003 | 17.64 | 17.87 | 17.53 | 17.83 | 3,283,479 | +0.19(+1.09%) |
Oct 09, 2003 | 17.58 | 17.73 | 17.48 | 17.64 | 2,926,680 | +0.16(+0.91%) |
Oct 08, 2003 | 17.54 | 17.60 | 17.39 | 17.48 | 2,644,638 | -0.06(-0.35%) |
Oct 07, 2003 | 17.37 | 17.54 | 17.15 | 17.54 | 2,496,141 | +0.17(+0.95%) |
Oct 06, 2003 | 17.38 | 17.46 | 17.26 | 17.37 | 2,248,356 | -0.03(-0.20%) |
Oct 03, 2003 | 17.59 | 17.59 | 17.27 | 17.41 | 3,648,842 | +0.05(+0.28%) |
Oct 02, 2003 | 17.24 | 17.38 | 17.22 | 17.36 | 2,436,190 | +0.01(+0.04%) |
Oct 01, 2003 | 17.02 | 17.36 | 16.95 | 17.35 | 3,317,737 | +0.49(+2.90%) |
Sep 30, 2003 | 16.84 | 16.99 | 16.60 | 16.86 | 3,644,343 | +0.02(+0.12%) |
Sep 29, 2003 | 16.53 | 16.84 | 16.53 | 16.84 | 3,889,515 | +0.43(+2.64%) |
Sep 26, 2003 | 16.55 | 16.57 | 16.30 | 16.41 | 3,675,987 | -0.12(-0.75%) |
Sep 25, 2003 | 16.83 | 16.83 | 16.53 | 16.53 | 2,407,014 | -0.23(-1.36%) |
Sep 24, 2003 | 16.91 | 17.00 | 16.66 | 16.76 | 2,480,028 | -0.15(-0.90%) |
Sep 23, 2003 | 16.87 | 17.01 | 16.84 | 16.91 | 3,192,320 | +0.04(+0.25%) |
Sep 22, 2003 | 16.98 | 17.04 | 16.81 | 16.87 | 2,650,444 | -0.34(-2.00%) |
Sep 19, 2003 | 17.31 | 17.35 | 17.15 | 17.22 | 3,799,226 | -0.08(-0.48%) |
Sep 18, 2003 | 17.13 | 17.29 | 17.06 | 17.30 | 4,063,124 | +0.17(+1.01%) |
Sep 17, 2003 | 16.91 | 17.22 | 16.95 | 17.13 | 5,694,267 | +0.21(+1.26%) |
Sep 16, 2003 | 16.78 | 16.96 | 16.82 | 16.91 | 6,377,382 | +0.13(+0.78%) |
Sep 15, 2003 | 16.84 | 16.91 | 16.75 | 16.78 | 2,398,885 | -0.10(-0.57%) |
Sep 12, 2003 | 17.03 | 17.03 | 16.80 | 16.88 | 4,696,740 | -0.17(-0.97%) |
Sep 11, 2003 | 17.19 | 17.25 | 16.89 | 17.04 | 4,364,037 | -0.10(-0.56%) |
Sep 10, 2003 | 17.40 | 17.44 | 17.07 | 17.14 | 2,326,015 | -0.25(-1.47%) |
Sep 09, 2003 | 17.41 | 17.48 | 17.22 | 17.39 | 1,917,395 | -0.01(-0.08%) |
Sep 08, 2003 | 17.35 | 17.55 | 17.28 | 17.41 | 2,239,356 | +0.08(+0.48%) |
Sep 05, 2003 | 17.64 | 17.72 | 17.29 | 17.33 | 3,012,614 | -0.43(-2.41%) |
Sep 04, 2003 | 17.59 | 17.77 | 17.37 | 17.75 | 4,001,722 | +0.25(+1.46%) |
Sep 03, 2003 | 17.29 | 17.51 | 17.08 | 17.50 | 3,677,293 | +0.28(+1.64%) |