Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2003 | 18.53 | 18.71 | 18.52 | 18.60 | 14,402,018 | -0.14(-0.77%) |
Nov 26, 2003 | 18.73 | 18.86 | 18.56 | 18.74 | 28,031,036 | +0.03(+0.15%) |
Nov 25, 2003 | 18.59 | 18.73 | 18.42 | 18.72 | 33,754,628 | -0.06(-0.32%) |
Nov 24, 2003 | 18.55 | 18.91 | 18.52 | 18.78 | 41,594,900 | +0.39(+2.14%) |
Nov 21, 2003 | 18.64 | 18.67 | 18.25 | 18.38 | 44,963,940 | -0.26(-1.40%) |
Nov 20, 2003 | 18.89 | 19.07 | 18.59 | 18.64 | 32,153,222 | -0.43(-2.24%) |
Nov 19, 2003 | 18.86 | 19.12 | 18.82 | 19.07 | 31,191,258 | +0.13(+0.70%) |
Nov 18, 2003 | 18.95 | 19.12 | 18.84 | 18.94 | 45,499,064 | +0.06(+0.32%) |
Nov 17, 2003 | 18.16 | 18.96 | 18.16 | 18.88 | 36,292,372 | -0.01(-0.03%) |
Nov 14, 2003 | 18.72 | 19.11 | 18.68 | 18.88 | 73,098,936 | +0.35(+1.88%) |
Nov 13, 2003 | 17.90 | 18.76 | 17.76 | 18.53 | 77,475,056 | +0.58(+3.24%) |
Nov 12, 2003 | 17.65 | 18.00 | 17.63 | 17.95 | 37,701,748 | +0.33(+1.89%) |
Nov 11, 2003 | 17.35 | 17.65 | 17.31 | 17.62 | 20,061,360 | +0.18(+1.02%) |
Nov 10, 2003 | 17.60 | 17.60 | 17.37 | 17.44 | 21,566,028 | -0.16(-0.91%) |
Nov 07, 2003 | 17.70 | 17.73 | 17.51 | 17.60 | 29,995,392 | -0.05(-0.28%) |
Nov 06, 2003 | 17.46 | 17.68 | 17.32 | 17.65 | 32,350,126 | +0.12(+0.66%) |
Nov 05, 2003 | 17.19 | 17.79 | 17.19 | 17.54 | 39,997,464 | +0.11(+0.64%) |
Nov 04, 2003 | 17.23 | 17.45 | 17.20 | 17.43 | 28,754,584 | -0.09(-0.51%) |
Nov 03, 2003 | 17.54 | 17.68 | 17.45 | 17.51 | 31,474,252 | +0.01(+0.03%) |
Oct 31, 2003 | 17.18 | 17.52 | 17.18 | 17.51 | 43,294,672 | +0.40(+2.33%) |
Oct 30, 2003 | 17.02 | 17.36 | 17.01 | 17.11 | 44,811,792 | -0.22(-1.25%) |
Oct 29, 2003 | 17.39 | 17.44 | 17.21 | 17.33 | 34,328,196 | -0.13(-0.73%) |
Oct 28, 2003 | 17.17 | 17.45 | 17.14 | 17.45 | 33,338,620 | +0.29(+1.71%) |
Oct 27, 2003 | 17.19 | 17.35 | 17.13 | 17.16 | 26,452,190 | +0.07(+0.42%) |
Oct 24, 2003 | 17.18 | 17.18 | 16.94 | 17.09 | 28,525,916 | -0.09(-0.55%) |
Oct 23, 2003 | 16.95 | 17.25 | 16.93 | 17.18 | 35,061,672 | +0.22(+1.27%) |
Oct 22, 2003 | 17.18 | 17.29 | 16.90 | 16.97 | 46,399,664 | -0.49(-2.79%) |
Oct 21, 2003 | 17.18 | 17.52 | 17.12 | 17.45 | 34,416,272 | +0.28(+1.61%) |
Oct 20, 2003 | 16.93 | 17.18 | 16.93 | 17.18 | 23,427,690 | +0.24(+1.44%) |
Oct 17, 2003 | 17.11 | 17.12 | 16.90 | 16.93 | 30,440,276 | -0.18(-1.04%) |
Oct 16, 2003 | 16.98 | 17.17 | 16.35 | 17.11 | 32,208,810 | +0.16(+0.91%) |
Oct 15, 2003 | 17.11 | 17.15 | 16.89 | 16.95 | 35,167,796 | -0.16(-0.91%) |
Oct 14, 2003 | 16.90 | 17.14 | 16.84 | 17.11 | 28,323,596 | +0.12(+0.68%) |
Oct 13, 2003 | 17.07 | 17.21 | 16.93 | 16.99 | 24,022,194 | -0.04(-0.26%) |
Oct 10, 2003 | 17.05 | 17.20 | 17.00 | 17.04 | 23,129,354 | -0.12(-0.68%) |
Oct 09, 2003 | 17.09 | 17.19 | 17.02 | 17.15 | 31,878,710 | +0.17(+0.98%) |
Oct 08, 2003 | 17.01 | 17.06 | 16.89 | 16.99 | 26,961,506 | +0.01(+0.03%) |
Oct 07, 2003 | 16.90 | 17.18 | 16.88 | 16.98 | 32,343,268 | -0.06(-0.33%) |
Oct 06, 2003 | 17.01 | 17.15 | 17.00 | 17.04 | 23,066,728 | -0.02(-0.10%) |
Oct 03, 2003 | 17.40 | 17.43 | 17.05 | 17.05 | 36,604,964 | -0.15(-0.87%) |
Oct 02, 2003 | 16.99 | 17.25 | 16.96 | 17.20 | 31,330,408 | +0.14(+0.81%) |
Oct 01, 2003 | 16.82 | 17.09 | 16.79 | 17.07 | 43,367,584 | +0.23(+1.38%) |
Sep 30, 2003 | 17.12 | 17.12 | 16.76 | 16.83 | 36,212,236 | -0.28(-1.65%) |
Sep 29, 2003 | 16.95 | 17.18 | 16.90 | 17.12 | 27,781,250 | +0.18(+1.08%) |
Sep 26, 2003 | 16.82 | 17.09 | 16.76 | 16.93 | 29,661,320 | +0.02(+0.10%) |
Sep 25, 2003 | 17.09 | 17.14 | 16.90 | 16.92 | 30,724,534 | -0.20(-1.20%) |
Sep 24, 2003 | 17.62 | 17.62 | 17.07 | 17.12 | 35,783,236 | -0.39(-2.22%) |
Sep 23, 2003 | 17.29 | 17.64 | 17.29 | 17.51 | 34,554,520 | +0.25(+1.48%) |
Sep 22, 2003 | 17.19 | 17.38 | 17.14 | 17.25 | 31,548,430 | -0.17(-0.99%) |
Sep 19, 2003 | 17.75 | 17.75 | 17.43 | 17.43 | 55,424,072 | -0.33(-1.87%) |
Sep 18, 2003 | 17.73 | 17.94 | 17.73 | 17.76 | 35,870,768 | -0.03(-0.19%) |
Sep 17, 2003 | 17.72 | 17.90 | 17.68 | 17.79 | 28,482,780 | +0.07(+0.38%) |
Sep 16, 2003 | 17.65 | 17.75 | 17.65 | 17.72 | 26,169,196 | +0.07(+0.41%) |
Sep 15, 2003 | 17.71 | 17.77 | 17.60 | 17.65 | 26,123,172 | -0.02(-0.13%) |
Sep 12, 2003 | 17.71 | 17.73 | 17.49 | 17.68 | 26,530,158 | +0.03(+0.19%) |
Sep 11, 2003 | 17.74 | 17.81 | 17.59 | 17.64 | 31,328,964 | +0.04(+0.22%) |
Sep 10, 2003 | 17.66 | 17.84 | 17.53 | 17.60 | 36,976,212 | +0.05(+0.28%) |
Sep 09, 2003 | 17.51 | 17.64 | 17.32 | 17.55 | 39,129,712 | +0.12(+0.67%) |
Sep 08, 2003 | 17.11 | 17.63 | 17.10 | 17.44 | 42,592,060 | +0.53(+3.15%) |
Sep 05, 2003 | 16.95 | 17.18 | 16.85 | 16.90 | 33,935,472 | -0.05(-0.29%) |
Sep 04, 2003 | 16.87 | 17.00 | 16.60 | 16.95 | 47,969,488 | -0.16(-0.91%) |
Sep 03, 2003 | 16.98 | 17.15 | 16.84 | 17.11 | 50,367,720 | +0.23(+1.38%) |