Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2003 | 18.01 | 18.15 | 17.91 | 18.08 | 3,674,306 | -0.08(-0.47%) |
Nov 26, 2003 | 18.14 | 18.19 | 18.02 | 18.16 | 4,361,468 | +0.12(+0.68%) |
Nov 25, 2003 | 18.06 | 18.09 | 17.97 | 18.04 | 7,525,480 | -0.15(-0.81%) |
Nov 24, 2003 | 18.16 | 18.27 | 18.13 | 18.19 | 4,770,695 | +0.15(+0.82%) |
Nov 21, 2003 | 18.08 | 18.10 | 18.01 | 18.04 | 4,596,661 | -0.04(-0.23%) |
Nov 20, 2003 | 17.98 | 18.15 | 17.94 | 18.08 | 5,456,439 | +0.08(+0.47%) |
Nov 19, 2003 | 18.04 | 18.05 | 17.93 | 18.00 | 9,319,184 | +0.17(+0.93%) |
Nov 18, 2003 | 18.00 | 18.01 | 17.83 | 17.83 | 7,222,279 | -0.19(-1.08%) |
Nov 17, 2003 | 18.03 | 18.05 | 17.95 | 18.03 | 6,116,445 | -0.14(-0.79%) |
Nov 14, 2003 | 18.10 | 18.28 | 18.08 | 18.17 | 7,845,211 | +0.17(+0.96%) |
Nov 13, 2003 | 18.04 | 18.02 | 17.84 | 18.00 | 5,215,106 | -0.04(-0.23%) |
Nov 12, 2003 | 18.04 | 18.04 | 17.79 | 18.04 | 5,374,972 | +0.00(+0.00%) |
Nov 11, 2003 | 18.03 | 18.09 | 17.93 | 18.04 | 4,090,617 | +0.01(+0.05%) |
Nov 10, 2003 | 18.19 | 18.20 | 18.01 | 18.03 | 4,652,626 | -0.08(-0.47%) |
Nov 07, 2003 | 18.12 | 18.20 | 18.05 | 18.12 | 5,940,522 | +0.11(+0.63%) |
Nov 06, 2003 | 17.89 | 18.02 | 17.89 | 18.00 | 5,110,733 | -0.03(-0.19%) |
Nov 05, 2003 | 18.02 | 18.07 | 17.95 | 18.04 | 5,248,874 | +0.02(+0.09%) |
Nov 04, 2003 | 18.08 | 18.12 | 18.02 | 18.02 | 5,581,828 | -0.03(-0.16%) |
Nov 03, 2003 | 17.95 | 18.17 | 17.95 | 18.05 | 6,033,329 | +0.10(+0.57%) |
Oct 31, 2003 | 17.77 | 17.98 | 17.77 | 17.95 | 6,594,388 | +0.26(+1.48%) |
Oct 30, 2003 | 17.89 | 18.00 | 17.66 | 17.68 | 8,189,736 | -0.21(-1.16%) |
Oct 29, 2003 | 17.74 | 17.94 | 17.70 | 17.89 | 7,618,754 | +0.01(+0.05%) |
Oct 28, 2003 | 17.96 | 18.01 | 17.74 | 17.88 | 10,181,324 | -0.09(-0.52%) |
Oct 27, 2003 | 17.94 | 18.04 | 17.85 | 17.98 | 5,848,900 | -0.15(-0.84%) |
Oct 24, 2003 | 17.96 | 18.13 | 17.90 | 18.13 | 6,418,229 | +0.09(+0.52%) |
Oct 23, 2003 | 17.87 | 18.07 | 17.86 | 18.04 | 6,599,347 | -0.13(-0.72%) |
Oct 22, 2003 | 18.19 | 18.23 | 18.10 | 18.17 | 6,652,478 | -0.10(-0.56%) |
Oct 21, 2003 | 18.28 | 18.32 | 18.18 | 18.27 | 9,637,498 | -0.14(-0.78%) |
Oct 20, 2003 | 18.48 | 18.50 | 18.37 | 18.41 | 5,647,475 | -0.05(-0.28%) |
Oct 17, 2003 | 18.37 | 18.46 | 18.27 | 18.46 | 6,156,824 | -0.08(-0.41%) |
Oct 16, 2003 | 18.59 | 18.60 | 18.44 | 18.54 | 6,318,579 | -0.05(-0.27%) |
Oct 15, 2003 | 18.77 | 18.77 | 18.48 | 18.59 | 7,714,154 | -0.11(-0.61%) |
Oct 14, 2003 | 18.65 | 18.73 | 18.62 | 18.71 | 8,125,743 | -0.24(-1.25%) |
Oct 13, 2003 | 18.72 | 18.94 | 18.72 | 18.94 | 7,519,813 | +0.28(+1.52%) |
Oct 10, 2003 | 18.68 | 18.76 | 18.64 | 18.66 | 6,783,062 | +0.14(+0.78%) |
Oct 09, 2003 | 18.46 | 18.65 | 18.44 | 18.51 | 5,212,273 | +0.03(+0.14%) |
Oct 08, 2003 | 18.62 | 18.64 | 18.53 | 18.49 | 5,559,159 | -0.13(-0.71%) |
Oct 07, 2003 | 18.49 | 18.63 | 18.43 | 18.62 | 5,303,894 | +0.13(+0.71%) |
Oct 06, 2003 | 18.60 | 18.65 | 18.49 | 18.49 | 7,375,768 | +0.04(+0.21%) |
Oct 03, 2003 | 18.32 | 18.55 | 18.29 | 18.45 | 8,741,354 | +0.33(+1.85%) |
Oct 02, 2003 | 18.00 | 18.27 | 17.91 | 18.12 | 11,119,500 | -0.16(-0.86%) |
Oct 01, 2003 | 17.93 | 18.27 | 17.92 | 18.27 | 7,393,951 | +0.44(+2.49%) |
Sep 30, 2003 | 17.77 | 17.83 | 17.52 | 17.83 | 17,646,116 | +0.04(+0.24%) |
Sep 29, 2003 | 17.92 | 17.86 | 17.71 | 17.79 | 5,590,566 | -0.13(-0.73%) |
Sep 26, 2003 | 17.87 | 17.96 | 17.79 | 17.92 | 14,230,853 | -0.25(-1.40%) |
Sep 25, 2003 | 18.25 | 18.27 | 18.17 | 18.17 | 8,147,231 | +0.11(+0.61%) |
Sep 24, 2003 | 18.15 | 18.19 | 18.03 | 18.06 | 8,923,653 | +0.17(+0.95%) |
Sep 23, 2003 | 17.94 | 17.98 | 17.85 | 17.89 | 7,744,616 | -0.14(-0.77%) |
Sep 22, 2003 | 17.84 | 18.06 | 17.82 | 18.03 | 8,297,887 | +0.15(+0.85%) |
Sep 19, 2003 | 17.90 | 17.91 | 17.79 | 17.88 | 7,941,555 | -0.08(-0.47%) |
Sep 18, 2003 | 18.06 | 18.02 | 17.85 | 17.96 | 9,324,379 | -0.10(-0.54%) |
Sep 17, 2003 | 18.16 | 18.23 | 18.06 | 18.06 | 11,190,341 | -0.16(-0.88%) |
Sep 16, 2003 | 18.15 | 18.24 | 17.91 | 18.22 | 10,648,641 | +0.07(+0.37%) |
Sep 15, 2003 | 18.24 | 18.24 | 17.97 | 18.15 | 6,723,083 | -0.09(-0.49%) |
Sep 12, 2003 | 18.27 | 18.30 | 18.09 | 18.24 | 3,848,576 | +0.05(+0.28%) |
Sep 11, 2003 | 18.14 | 18.26 | 18.12 | 18.19 | 5,489,971 | +0.17(+0.94%) |
Sep 10, 2003 | 18.06 | 18.12 | 18.00 | 18.02 | 4,449,783 | -0.08(-0.44%) |
Sep 09, 2003 | 18.20 | 18.23 | 18.10 | 18.10 | 4,931,032 | -0.19(-1.04%) |
Sep 08, 2003 | 18.21 | 18.39 | 18.19 | 18.29 | 5,459,981 | +0.26(+1.46%) |
Sep 05, 2003 | 18.00 | 18.15 | 18.00 | 18.03 | 5,544,519 | -0.18(-0.98%) |
Sep 04, 2003 | 18.24 | 18.31 | 18.19 | 18.21 | 6,866,891 | +0.05(+0.28%) |
Sep 03, 2003 | 18.12 | 18.24 | 18.07 | 18.16 | 9,136,413 | +0.25(+1.37%) |