Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2003 | 16.40 | 16.48 | 16.30 | 16.47 | 3,414,187 | +0.06(+0.38%) |
Nov 26, 2003 | 16.54 | 16.58 | 16.29 | 16.41 | 7,014,568 | -0.06(-0.38%) |
Nov 25, 2003 | 16.69 | 16.76 | 16.44 | 16.47 | 8,892,659 | -0.22(-1.31%) |
Nov 24, 2003 | 16.34 | 16.77 | 16.32 | 16.69 | 10,005,661 | +0.41(+2.50%) |
Nov 21, 2003 | 16.25 | 16.39 | 16.17 | 16.29 | 9,458,917 | +0.03(+0.19%) |
Nov 20, 2003 | 16.63 | 16.67 | 16.25 | 16.25 | 7,404,070 | -0.41(-2.48%) |
Nov 19, 2003 | 16.64 | 16.72 | 16.52 | 16.67 | 5,759,201 | +0.03(+0.19%) |
Nov 18, 2003 | 16.57 | 16.85 | 16.57 | 16.64 | 8,798,282 | +0.04(+0.23%) |
Nov 17, 2003 | 16.51 | 16.72 | 16.41 | 16.60 | 8,233,943 | -0.12(-0.75%) |
Nov 14, 2003 | 16.23 | 16.75 | 16.46 | 16.72 | 18,025,898 | +0.49(+3.04%) |
Nov 13, 2003 | 16.04 | 16.44 | 15.08 | 16.23 | 15,127,902 | +0.29(+1.80%) |
Nov 12, 2003 | 15.62 | 15.93 | 15.61 | 15.94 | 8,574,498 | +0.33(+2.08%) |
Nov 11, 2003 | 15.64 | 15.66 | 15.53 | 15.62 | 6,212,688 | -0.02(-0.12%) |
Nov 10, 2003 | 15.66 | 15.69 | 15.57 | 15.64 | 5,811,508 | -0.04(-0.24%) |
Nov 07, 2003 | 15.92 | 15.92 | 15.64 | 15.67 | 8,454,048 | -0.12(-0.75%) |
Nov 06, 2003 | 15.55 | 15.94 | 15.50 | 15.79 | 16,720,624 | +0.16(+1.04%) |
Nov 05, 2003 | 15.50 | 15.77 | 15.50 | 15.63 | 7,721,111 | +0.07(+0.44%) |
Nov 04, 2003 | 15.75 | 15.77 | 15.58 | 15.56 | 9,761,882 | -0.30(-1.89%) |
Nov 03, 2003 | 15.90 | 15.90 | 15.90 | 15.86 | 6,963,381 | +0.00(+0.00%) |
Oct 31, 2003 | 15.79 | 15.87 | 15.74 | 15.86 | 9,392,214 | +0.23(+1.44%) |
Oct 30, 2003 | 15.62 | 15.70 | 15.57 | 15.64 | 7,637,932 | +0.01(+0.08%) |
Oct 29, 2003 | 15.91 | 15.91 | 15.57 | 15.62 | 12,454,009 | -0.27(-1.69%) |
Oct 28, 2003 | 15.79 | 15.92 | 15.65 | 15.89 | 7,919,462 | +0.19(+1.23%) |
Oct 27, 2003 | 15.63 | 15.79 | 15.62 | 15.70 | 10,411,640 | +0.08(+0.52%) |
Oct 24, 2003 | 15.54 | 15.62 | 15.39 | 15.62 | 8,492,759 | -0.07(-0.48%) |
Oct 23, 2003 | 15.47 | 15.74 | 15.25 | 15.69 | 11,793,694 | +0.53(+3.51%) |
Oct 22, 2003 | 15.69 | 15.69 | 15.16 | 15.16 | 12,253,739 | -0.53(-3.39%) |
Oct 21, 2003 | 15.47 | 15.80 | 15.47 | 15.69 | 11,796,094 | +0.09(+0.60%) |
Oct 20, 2003 | 15.57 | 15.60 | 15.14 | 15.60 | 14,845,412 | -0.01(-0.08%) |
Oct 17, 2003 | 15.72 | 15.81 | 15.54 | 15.61 | 11,047,481 | -0.11(-0.68%) |
Oct 16, 2003 | 15.77 | 15.85 | 15.64 | 15.72 | 7,486,610 | -0.09(-0.55%) |
Oct 15, 2003 | 15.75 | 15.85 | 15.67 | 15.80 | 11,031,485 | +0.06(+0.36%) |
Oct 14, 2003 | 15.84 | 15.83 | 15.68 | 15.75 | 7,869,874 | -0.09(-0.59%) |
Oct 13, 2003 | 15.94 | 15.99 | 15.80 | 15.84 | 6,892,198 | -0.10(-0.63%) |
Oct 10, 2003 | 15.76 | 16.00 | 15.76 | 15.94 | 7,401,511 | -0.04(-0.23%) |
Oct 09, 2003 | 16.25 | 16.26 | 15.85 | 15.98 | 10,687,891 | -0.10(-0.62%) |
Oct 08, 2003 | 15.72 | 15.72 | 15.72 | 16.08 | 7,589,304 | -0.11(-0.69%) |
Oct 07, 2003 | 16.29 | 16.30 | 15.97 | 16.19 | 8,866,106 | -0.10(-0.61%) |
Oct 06, 2003 | 16.13 | 16.37 | 16.13 | 16.29 | 6,588,114 | +0.13(+0.77%) |
Oct 03, 2003 | 16.56 | 16.57 | 16.20 | 16.17 | 8,225,945 | -0.16(-0.96%) |
Oct 02, 2003 | 16.22 | 16.40 | 16.14 | 16.32 | 6,474,063 | +0.05(+0.31%) |
Oct 01, 2003 | 15.89 | 16.29 | 15.89 | 16.27 | 11,146,656 | +0.23(+1.44%) |
Sep 30, 2003 | 16.00 | 16.16 | 15.88 | 16.04 | 11,308,535 | +0.06(+0.39%) |
Sep 29, 2003 | 15.87 | 16.25 | 15.87 | 15.98 | 12,402,022 | +0.11(+0.71%) |
Sep 26, 2003 | 16.00 | 16.13 | 15.69 | 15.87 | 17,997,584 | -0.26(-1.63%) |
Sep 25, 2003 | 16.44 | 16.62 | 16.10 | 16.13 | 17,708,218 | -0.75(-4.44%) |
Sep 24, 2003 | 17.03 | 17.03 | 16.80 | 16.88 | 8,262,736 | -0.15(-0.88%) |
Sep 23, 2003 | 16.85 | 17.13 | 16.74 | 17.03 | 6,734,318 | +0.25(+1.49%) |
Sep 22, 2003 | 17.04 | 17.04 | 16.65 | 16.78 | 6,210,129 | -0.26(-1.50%) |
Sep 19, 2003 | 16.94 | 17.47 | 16.92 | 17.04 | 10,772,669 | +0.11(+0.66%) |
Sep 18, 2003 | 16.74 | 17.04 | 16.72 | 16.92 | 9,345,826 | +0.36(+2.19%) |
Sep 17, 2003 | 16.59 | 16.75 | 16.54 | 16.56 | 4,913,013 | -0.02(-0.15%) |
Sep 16, 2003 | 16.40 | 16.57 | 16.35 | 16.59 | 5,600,041 | +0.18(+1.11%) |
Sep 15, 2003 | 16.51 | 16.57 | 16.34 | 16.40 | 6,529,729 | -0.10(-0.61%) |
Sep 12, 2003 | 16.44 | 16.62 | 16.30 | 16.50 | 5,873,413 | +0.06(+0.38%) |
Sep 11, 2003 | 16.63 | 16.69 | 16.44 | 16.44 | 7,196,282 | -0.09(-0.53%) |
Sep 10, 2003 | 16.65 | 16.87 | 16.44 | 16.53 | 8,744,216 | -0.13(-0.79%) |
Sep 09, 2003 | 16.70 | 16.85 | 16.57 | 16.66 | 8,574,178 | +0.01(+0.08%) |
Sep 08, 2003 | 16.29 | 16.72 | 16.26 | 16.65 | 8,767,090 | +0.45(+2.78%) |
Sep 05, 2003 | 16.09 | 16.40 | 16.07 | 16.20 | 6,674,813 | +0.08(+0.50%) |
Sep 04, 2003 | 16.10 | 16.18 | 15.94 | 16.12 | 6,937,307 | +0.06(+0.35%) |
Sep 03, 2003 | 16.24 | 16.25 | 15.96 | 16.06 | 7,039,202 | -0.17(-1.04%) |