Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2003 | 16.85 | 17.14 | 16.71 | 17.10 | 4,788,037 | +0.25(+1.47%) |
Nov 26, 2003 | 16.68 | 16.88 | 16.36 | 16.85 | 8,713,565 | +0.20(+1.23%) |
Nov 25, 2003 | 16.46 | 16.65 | 16.46 | 16.65 | 8,449,107 | +0.18(+1.12%) |
Nov 24, 2003 | 16.17 | 16.47 | 16.17 | 16.46 | 7,643,405 | +0.40(+2.49%) |
Nov 21, 2003 | 15.87 | 16.10 | 15.85 | 16.06 | 4,969,337 | +0.19(+1.22%) |
Nov 20, 2003 | 15.94 | 16.22 | 15.85 | 15.87 | 6,962,439 | -0.14(-0.86%) |
Nov 19, 2003 | 15.94 | 16.12 | 15.79 | 16.01 | 8,072,242 | +0.07(+0.42%) |
Nov 18, 2003 | 15.90 | 16.23 | 15.89 | 15.94 | 7,787,721 | +0.11(+0.70%) |
Nov 17, 2003 | 0.2758 | 16.00 | 15.71 | 15.83 | 9,898,306 | +0.01(+0.03%) |
Nov 14, 2003 | 16.15 | 16.34 | 15.77 | 15.82 | 8,132,193 | -0.24(-1.51%) |
Nov 13, 2003 | 16.06 | 16.34 | 15.85 | 16.07 | 12,649,970 | -0.27(-1.67%) |
Nov 12, 2003 | 16.35 | 16.44 | 16.15 | 16.34 | 8,723,959 | -0.07(-0.42%) |
Nov 11, 2003 | 16.22 | 16.43 | 16.17 | 16.41 | 8,544,350 | +0.20(+1.23%) |
Nov 10, 2003 | 16.24 | 16.30 | 16.12 | 16.21 | 8,550,635 | +0.18(+1.10%) |
Nov 07, 2003 | 16.26 | 16.31 | 16.00 | 16.03 | 5,552,643 | -0.17(-1.07%) |
Nov 06, 2003 | 15.86 | 16.28 | 15.86 | 16.21 | 6,072,131 | +0.12(+0.74%) |
Nov 05, 2003 | 16.38 | 16.39 | 15.98 | 16.09 | 8,723,959 | -0.30(-1.80%) |
Nov 04, 2003 | 16.37 | 16.46 | 16.05 | 16.38 | 4,439,455 | +0.01(+0.08%) |
Nov 03, 2003 | 16.08 | 16.46 | 16.22 | 16.37 | 6,336,008 | +0.29(+1.80%) |
Oct 31, 2003 | 15.98 | 16.17 | 16.00 | 16.08 | 5,899,290 | +0.10(+0.60%) |
Oct 30, 2003 | 15.74 | 16.15 | 15.73 | 15.98 | 9,343,283 | +0.25(+1.56%) |
Oct 29, 2003 | 15.67 | 15.92 | 15.51 | 15.74 | 6,859,702 | -0.07(-0.47%) |
Oct 28, 2003 | 15.22 | 15.82 | 14.95 | 15.81 | 11,878,595 | +0.59(+3.90%) |
Oct 27, 2003 | 14.90 | 15.24 | 14.89 | 15.22 | 7,856,132 | +0.43(+2.89%) |
Oct 24, 2003 | 14.98 | 15.03 | 14.52 | 14.79 | 9,949,553 | -0.32(-2.13%) |
Oct 23, 2003 | 14.91 | 15.12 | 14.84 | 15.12 | 7,610,771 | +0.19(+1.29%) |
Oct 22, 2003 | 14.78 | 14.94 | 14.64 | 14.92 | 8,722,509 | +0.01(+0.06%) |
Oct 21, 2003 | 14.56 | 15.00 | 14.56 | 14.91 | 11,701,887 | +0.35(+2.42%) |
Oct 20, 2003 | 14.62 | 14.63 | 14.51 | 14.56 | 6,556,325 | +0.04(+0.28%) |
Oct 17, 2003 | 14.77 | 14.91 | 14.49 | 14.52 | 9,952,938 | -0.25(-1.70%) |
Oct 16, 2003 | 14.73 | 14.93 | 14.63 | 14.77 | 6,544,238 | +0.05(+0.34%) |
Oct 15, 2003 | 15.20 | 15.20 | 14.65 | 14.72 | 8,467,237 | -0.42(-2.77%) |
Oct 14, 2003 | 15.06 | 15.14 | 14.86 | 15.14 | 5,513,965 | +0.08(+0.55%) |
Oct 13, 2003 | 14.62 | 15.14 | 14.60 | 15.06 | 7,996,338 | +0.54(+3.70%) |
Oct 10, 2003 | 14.68 | 14.64 | 14.40 | 14.52 | 6,215,237 | -0.16(-1.11%) |
Oct 09, 2003 | 14.31 | 14.80 | 14.23 | 14.68 | 12,181,731 | +0.66(+4.70%) |
Oct 08, 2003 | 14.26 | 14.29 | 13.97 | 14.02 | 5,721,374 | -0.15(-1.03%) |
Oct 07, 2003 | 14.23 | 14.33 | 13.94 | 14.17 | 5,579,234 | -0.06(-0.41%) |
Oct 06, 2003 | 14.12 | 14.27 | 13.98 | 14.23 | 5,855,778 | +0.16(+1.16%) |
Oct 03, 2003 | 13.49 | 14.22 | 13.87 | 14.06 | 10,814,238 | +0.57(+4.25%) |
Oct 02, 2003 | 13.55 | 13.62 | 13.38 | 13.49 | 7,428,503 | -0.11(-0.83%) |
Oct 01, 2003 | 13.11 | 13.70 | 13.08 | 13.60 | 10,131,821 | +0.50(+3.81%) |
Sep 30, 2003 | 12.82 | 13.23 | 12.82 | 13.11 | 8,920,489 | +0.01(+0.06%) |
Sep 29, 2003 | 13.30 | 13.35 | 12.77 | 13.10 | 11,333,726 | -0.17(-1.29%) |
Sep 26, 2003 | 13.38 | 13.41 | 13.28 | 13.27 | 6,740,768 | -0.12(-0.91%) |
Sep 25, 2003 | 13.38 | 13.66 | 13.04 | 13.39 | 13,774,036 | +0.01(+0.10%) |
Sep 24, 2003 | 13.99 | 13.99 | 13.28 | 13.38 | 15,895,257 | -0.61(-4.36%) |
Sep 23, 2003 | 13.94 | 14.02 | 13.80 | 13.99 | 6,772,677 | +0.09(+0.66%) |
Sep 22, 2003 | 14.08 | 14.08 | 13.80 | 13.89 | 8,017,369 | -0.29(-2.06%) |
Sep 19, 2003 | 14.21 | 14.40 | 14.09 | 14.19 | 6,799,026 | -0.02(-0.16%) |
Sep 18, 2003 | 14.37 | 14.37 | 14.09 | 14.21 | 6,778,721 | +0.01(+0.08%) |
Sep 17, 2003 | 14.52 | 14.48 | 13.94 | 14.20 | 18,017,928 | -0.33(-2.24%) |
Sep 16, 2003 | 14.39 | 14.59 | 14.07 | 14.52 | 7,480,960 | +0.14(+0.94%) |
Sep 15, 2003 | 14.07 | 14.51 | 14.07 | 14.39 | 10,422,145 | +0.34(+2.41%) |
Sep 12, 2003 | 14.01 | 14.05 | 13.75 | 14.05 | 8,600,674 | -0.00(-0.02%) |
Sep 11, 2003 | 13.69 | 14.11 | 13.65 | 14.05 | 10,029,084 | +0.43(+3.16%) |
Sep 10, 2003 | 13.63 | 14.06 | 13.60 | 13.62 | 11,218,660 | -0.32(-2.29%) |
Sep 09, 2003 | 14.34 | 14.34 | 13.88 | 13.94 | 13,258,175 | -0.40(-2.79%) |
Sep 08, 2003 | 14.48 | 14.56 | 14.29 | 14.34 | 12,872,366 | -0.14(-0.99%) |
Sep 05, 2003 | 14.29 | 14.92 | 14.29 | 14.48 | 14,755,962 | -0.05(-0.32%) |
Sep 04, 2003 | 14.58 | 14.70 | 14.24 | 14.53 | 12,475,680 | -0.11(-0.77%) |
Sep 03, 2003 | 14.80 | 14.80 | 14.56 | 14.64 | 10,418,277 | -0.02(-0.11%) |