Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2003 | 14.63 | 14.86 | 14.56 | 14.71 | 561,277 | +0.11(+0.73%) |
Nov 26, 2003 | 14.95 | 15.08 | 14.26 | 14.60 | 2,813,271 | -0.13(-0.90%) |
Nov 25, 2003 | 14.88 | 15.14 | 14.66 | 14.74 | 2,464,563 | +0.18(+1.25%) |
Nov 24, 2003 | 13.66 | 14.69 | 13.36 | 14.56 | 5,245,813 | +0.29(+2.02%) |
Nov 21, 2003 | 14.84 | 14.80 | 14.15 | 14.27 | 2,896,978 | -0.58(-3.89%) |
Nov 20, 2003 | 14.44 | 15.08 | 14.36 | 14.84 | 3,094,810 | +0.32(+2.17%) |
Nov 19, 2003 | 14.97 | 15.03 | 14.02 | 14.53 | 5,278,576 | -0.35(-2.33%) |
Nov 18, 2003 | 16.02 | 16.24 | 14.33 | 14.88 | 8,698,002 | -1.17(-7.29%) |
Nov 17, 2003 | 16.50 | 16.58 | 15.64 | 16.04 | 3,403,866 | -0.95(-5.60%) |
Nov 14, 2003 | 17.52 | 17.69 | 16.97 | 17.00 | 1,170,421 | -0.64(-3.65%) |
Nov 13, 2003 | 17.93 | 18.18 | 17.27 | 17.64 | 1,445,895 | -0.33(-1.83%) |
Nov 12, 2003 | 17.18 | 17.98 | 17.14 | 17.97 | 1,072,417 | +0.82(+4.77%) |
Nov 11, 2003 | 17.18 | 17.44 | 16.96 | 17.15 | 696,345 | -0.07(-0.39%) |
Nov 10, 2003 | 17.57 | 17.68 | 17.13 | 17.22 | 911,406 | -0.29(-1.67%) |
Nov 07, 2003 | 17.87 | 17.96 | 17.49 | 17.51 | 893,767 | -0.29(-1.62%) |
Nov 06, 2003 | 17.53 | 17.99 | 17.40 | 17.80 | 1,019,004 | +0.40(+2.33%) |
Nov 05, 2003 | 17.29 | 17.61 | 17.13 | 17.40 | 1,293,219 | +0.08(+0.44%) |
Nov 04, 2003 | 17.37 | 17.82 | 16.99 | 17.32 | 2,968,405 | +0.03(+0.18%) |
Nov 03, 2003 | 17.02 | 17.40 | 16.73 | 17.29 | 4,144,863 | -0.36(-2.04%) |
Oct 31, 2003 | 17.72 | 17.88 | 17.49 | 17.65 | 1,025,637 | -0.08(-0.48%) |
Oct 30, 2003 | 17.66 | 18.29 | 17.72 | 17.73 | 1,701,085 | +0.08(+0.43%) |
Oct 29, 2003 | 17.04 | 17.71 | 16.91 | 17.66 | 1,445,043 | +0.59(+3.46%) |
Oct 28, 2003 | 17.07 | 17.16 | 16.66 | 17.07 | 1,093,831 | +0.07(+0.42%) |
Oct 27, 2003 | 16.51 | 17.22 | 16.49 | 17.00 | 1,278,450 | +0.47(+2.85%) |
Oct 24, 2003 | 16.44 | 16.58 | 16.27 | 16.52 | 805,050 | -0.01(-0.05%) |
Oct 23, 2003 | 16.32 | 16.80 | 15.60 | 16.53 | 3,720,450 | -0.55(-3.20%) |
Oct 22, 2003 | 17.47 | 17.54 | 16.98 | 17.08 | 2,705,100 | -0.69(-3.90%) |
Oct 21, 2003 | 17.37 | 17.83 | 17.28 | 17.77 | 770,070 | +0.34(+1.94%) |
Oct 20, 2003 | 17.51 | 17.67 | 17.26 | 17.44 | 950,722 | -0.05(-0.28%) |
Oct 17, 2003 | 17.91 | 18.15 | 17.45 | 17.48 | 798,444 | -0.46(-2.58%) |
Oct 16, 2003 | 18.15 | 18.15 | 17.77 | 17.95 | 1,015,206 | -0.32(-1.73%) |
Oct 15, 2003 | 17.99 | 18.52 | 17.96 | 18.26 | 1,644,127 | +0.40(+2.21%) |
Oct 14, 2003 | 17.68 | 17.91 | 17.43 | 17.87 | 1,421,518 | +0.18(+1.01%) |
Oct 13, 2003 | 17.54 | 18.01 | 17.40 | 17.69 | 822,508 | +0.27(+1.53%) |
Oct 10, 2003 | 17.58 | 17.64 | 17.23 | 17.42 | 596,298 | -0.07(-0.41%) |
Oct 09, 2003 | 17.78 | 18.00 | 17.32 | 17.49 | 1,116,214 | -0.10(-0.58%) |
Oct 08, 2003 | 17.52 | 17.87 | 17.38 | 17.60 | 1,546,894 | +0.25(+1.43%) |
Oct 07, 2003 | 17.24 | 17.49 | 17.06 | 17.35 | 1,087,827 | -0.02(-0.13%) |
Oct 06, 2003 | 17.59 | 17.63 | 16.97 | 17.37 | 1,649,997 | -0.04(-0.25%) |
Oct 03, 2003 | 16.22 | 17.50 | 16.22 | 17.41 | 3,613,156 | +1.37(+8.56%) |
Oct 02, 2003 | 15.82 | 16.14 | 15.74 | 16.04 | 1,023,526 | +0.22(+1.38%) |
Oct 01, 2003 | 15.31 | 15.92 | 15.23 | 15.82 | 1,768,005 | +0.64(+4.22%) |
Sep 30, 2003 | 15.40 | 15.47 | 14.99 | 15.18 | 870,568 | -0.24(-1.56%) |
Sep 29, 2003 | 14.88 | 15.47 | 14.68 | 15.42 | 1,360,966 | +0.63(+4.27%) |
Sep 26, 2003 | 15.00 | 15.22 | 14.76 | 14.79 | 903,846 | -0.30(-2.00%) |
Sep 25, 2003 | 15.62 | 15.67 | 15.05 | 15.09 | 1,858,653 | -0.51(-3.25%) |
Sep 24, 2003 | 16.19 | 16.39 | 15.58 | 15.60 | 1,115,148 | -0.59(-3.65%) |
Sep 23, 2003 | 15.80 | 16.42 | 15.80 | 16.19 | 1,143,112 | +0.41(+2.62%) |
Sep 22, 2003 | 15.80 | 15.99 | 15.57 | 15.78 | 981,409 | -0.28(-1.72%) |
Sep 19, 2003 | 16.32 | 16.40 | 15.92 | 16.05 | 756,198 | -0.25(-1.53%) |
Sep 18, 2003 | 16.18 | 16.40 | 15.86 | 16.30 | 1,048,521 | +0.06(+0.36%) |
Sep 17, 2003 | 15.91 | 16.38 | 15.90 | 16.24 | 1,525,669 | +0.32(+2.04%) |
Sep 16, 2003 | 15.28 | 15.94 | 15.27 | 15.92 | 1,584,822 | +0.58(+3.77%) |
Sep 15, 2003 | 15.85 | 16.05 | 15.33 | 15.34 | 1,408,950 | -0.53(-3.33%) |
Sep 12, 2003 | 15.73 | 15.89 | 15.47 | 15.87 | 1,989,150 | -0.18(-1.11%) |
Sep 11, 2003 | 16.04 | 16.42 | 16.01 | 16.05 | 1,643,100 | +0.04(+0.22%) |
Sep 10, 2003 | 16.67 | 16.73 | 16.00 | 16.01 | 1,868,700 | -0.88(-5.18%) |
Sep 09, 2003 | 16.61 | 16.92 | 16.40 | 16.89 | 2,400,450 | +0.20(+1.23%) |
Sep 08, 2003 | 16.30 | 17.05 | 16.26 | 16.68 | 2,852,550 | +0.52(+3.22%) |
Sep 05, 2003 | 15.93 | 16.82 | 15.90 | 16.16 | 3,711,600 | -0.02(-0.14%) |
Sep 04, 2003 | 16.23 | 16.26 | 15.69 | 16.19 | 4,209,000 | +0.02(+0.11%) |
Sep 03, 2003 | 14.49 | 16.19 | 14.44 | 16.17 | 16,814,250 | +2.95(+22.29%) |