Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2003 | 17.83 | 18.07 | 17.77 | 18.03 | 927,835 | +0.20(+1.13%) |
Nov 26, 2003 | 17.53 | 17.83 | 17.45 | 17.83 | 2,743,059 | +0.46(+2.67%) |
Nov 25, 2003 | 17.57 | 17.59 | 17.30 | 17.37 | 5,372,012 | -0.28(-1.58%) |
Nov 24, 2003 | 17.63 | 17.90 | 17.51 | 17.64 | 3,793,658 | +0.19(+1.11%) |
Nov 21, 2003 | 17.22 | 17.66 | 17.24 | 17.45 | 3,546,709 | +0.23(+1.35%) |
Nov 20, 2003 | 17.30 | 17.67 | 17.26 | 17.22 | 3,937,485 | -0.34(-1.94%) |
Nov 19, 2003 | 17.13 | 17.56 | 17.10 | 17.56 | 3,735,765 | +0.42(+2.44%) |
Nov 18, 2003 | 17.50 | 17.65 | 17.14 | 17.14 | 3,940,716 | -0.32(-1.82%) |
Nov 17, 2003 | 17.50 | 17.77 | 17.26 | 17.46 | 3,256,599 | -0.23(-1.31%) |
Nov 14, 2003 | 17.84 | 17.91 | 17.65 | 17.69 | 2,885,335 | -0.19(-1.04%) |
Nov 13, 2003 | 17.99 | 17.99 | 17.83 | 17.88 | 2,280,821 | -0.12(-0.69%) |
Nov 12, 2003 | 17.80 | 18.08 | 17.74 | 18.00 | 3,559,502 | +0.19(+1.04%) |
Nov 11, 2003 | 17.88 | 17.89 | 17.65 | 17.81 | 3,612,355 | -0.07(-0.39%) |
Nov 10, 2003 | 18.00 | 18.03 | 17.81 | 17.88 | 2,062,818 | -0.15(-0.82%) |
Nov 07, 2003 | 18.29 | 18.38 | 17.97 | 18.03 | 4,147,347 | -0.27(-1.48%) |
Nov 06, 2003 | 18.38 | 18.38 | 18.02 | 18.30 | 4,297,636 | -0.08(-0.42%) |
Nov 05, 2003 | 18.38 | 18.45 | 18.10 | 18.38 | 2,762,701 | -0.15(-0.79%) |
Nov 04, 2003 | 18.34 | 18.60 | 18.34 | 18.53 | 5,068,850 | +0.02(+0.08%) |
Nov 03, 2003 | 18.20 | 18.51 | 18.06 | 18.51 | 3,170,792 | +0.31(+1.70%) |
Oct 31, 2003 | 18.43 | 18.43 | 18.07 | 18.20 | 3,275,078 | -0.19(-1.05%) |
Oct 30, 2003 | 18.66 | 18.66 | 18.28 | 18.39 | 3,064,054 | +0.02(+0.08%) |
Oct 29, 2003 | 17.26 | 18.38 | 17.26 | 18.38 | 4,079,633 | +0.35(+1.93%) |
Oct 28, 2003 | 17.80 | 18.03 | 17.67 | 18.03 | 4,880,957 | +0.28(+1.57%) |
Oct 27, 2003 | 17.80 | 18.08 | 17.63 | 17.75 | 4,182,367 | -0.05(-0.26%) |
Oct 24, 2003 | 17.64 | 18.01 | 17.41 | 17.80 | 5,167,061 | -0.02(-0.09%) |
Oct 23, 2003 | 18.73 | 18.73 | 16.79 | 17.81 | 15,425,718 | -1.65(-8.47%) |
Oct 22, 2003 | 19.52 | 19.62 | 19.28 | 19.46 | 5,746,506 | -0.05(-0.28%) |
Oct 21, 2003 | 19.35 | 19.73 | 19.22 | 19.52 | 8,668,025 | +0.33(+1.69%) |
Oct 20, 2003 | 19.27 | 19.35 | 18.99 | 19.19 | 3,753,469 | -0.01(-0.04%) |
Oct 17, 2003 | 19.45 | 19.45 | 19.08 | 19.20 | 6,547,960 | -0.21(-1.08%) |
Oct 16, 2003 | 19.01 | 19.38 | 18.92 | 19.41 | 4,484,883 | +0.40(+2.12%) |
Oct 15, 2003 | 19.19 | 19.23 | 18.87 | 19.01 | 9,285,721 | +0.01(+0.04%) |
Oct 14, 2003 | 19.09 | 19.22 | 18.90 | 19.00 | 7,588,092 | -0.09(-0.49%) |
Oct 13, 2003 | 18.63 | 19.35 | 18.63 | 19.09 | 17,768,050 | +0.91(+4.98%) |
Oct 10, 2003 | 20.08 | 19.70 | 17.79 | 18.19 | 30,198,462 | -1.90(-9.44%) |
Oct 09, 2003 | 20.58 | 22.05 | 19.87 | 20.08 | 38,830,564 | -2.33(-10.39%) |
Oct 08, 2003 | 21.98 | 22.67 | 21.64 | 22.41 | 9,005,949 | +0.77(+3.54%) |
Oct 07, 2003 | 20.87 | 21.64 | 20.86 | 21.64 | 5,178,692 | +0.47(+2.23%) |
Oct 06, 2003 | 20.86 | 21.20 | 20.82 | 21.17 | 2,909,759 | +0.31(+1.48%) |
Oct 03, 2003 | 20.86 | 21.15 | 20.86 | 20.86 | 5,044,944 | +0.19(+0.94%) |
Oct 02, 2003 | 20.51 | 20.75 | 20.43 | 20.67 | 4,843,094 | +0.24(+1.17%) |
Oct 01, 2003 | 20.27 | 20.54 | 20.24 | 20.43 | 5,290,988 | +0.22(+1.11%) |
Sep 30, 2003 | 20.16 | 20.38 | 20.07 | 20.21 | 4,492,636 | -0.14(-0.68%) |
Sep 29, 2003 | 20.12 | 20.58 | 20.12 | 20.34 | 3,112,384 | +0.38(+1.90%) |
Sep 26, 2003 | 20.24 | 20.28 | 19.93 | 19.97 | 4,394,813 | -0.35(-1.71%) |
Sep 25, 2003 | 20.60 | 20.64 | 20.31 | 20.31 | 3,348,607 | -0.06(-0.30%) |
Sep 24, 2003 | 21.20 | 21.27 | 20.40 | 20.38 | 3,361,917 | -0.86(-4.05%) |
Sep 23, 2003 | 20.79 | 21.27 | 20.79 | 21.23 | 2,800,952 | +0.34(+1.63%) |
Sep 22, 2003 | 20.93 | 21.12 | 20.62 | 20.89 | 2,560,205 | -0.22(-1.06%) |
Sep 19, 2003 | 21.07 | 21.34 | 20.97 | 21.12 | 3,451,599 | +0.05(+0.22%) |
Sep 18, 2003 | 20.74 | 21.11 | 20.62 | 21.07 | 3,152,702 | +0.33(+1.60%) |
Sep 17, 2003 | 20.80 | 21.07 | 20.72 | 20.74 | 3,416,838 | -0.22(-1.03%) |
Sep 16, 2003 | 20.30 | 20.97 | 20.38 | 20.96 | 8,002,516 | +0.66(+3.24%) |
Sep 15, 2003 | 20.30 | 20.55 | 20.26 | 20.30 | 2,885,465 | +0.22(+1.08%) |
Sep 12, 2003 | 20.24 | 20.25 | 19.89 | 20.08 | 5,147,678 | -0.33(-1.63%) |
Sep 11, 2003 | 20.51 | 20.58 | 20.25 | 20.41 | 4,257,188 | -0.04(-0.19%) |
Sep 10, 2003 | 21.10 | 21.10 | 20.37 | 20.45 | 5,288,404 | -0.65(-3.08%) |
Sep 09, 2003 | 21.22 | 21.23 | 20.93 | 21.10 | 2,595,742 | -0.15(-0.73%) |
Sep 08, 2003 | 20.86 | 21.26 | 20.79 | 21.26 | 3,644,920 | +0.50(+2.39%) |
Sep 05, 2003 | 20.66 | 20.76 | 20.40 | 20.76 | 6,012,451 | -0.01(-0.04%) |
Sep 04, 2003 | 20.89 | 20.90 | 20.38 | 20.77 | 3,960,487 | -0.12(-0.59%) |
Sep 03, 2003 | 20.78 | 21.07 | 20.74 | 20.89 | 5,819,389 | +0.41(+2.00%) |