Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2003 | 15.64 | 15.76 | 15.64 | 15.71 | 3,502,987 | +0.06(+0.38%) |
Nov 26, 2003 | 15.84 | 15.84 | 15.64 | 15.65 | 10,605,452 | -0.16(-1.02%) |
Nov 25, 2003 | 15.80 | 15.87 | 15.68 | 15.81 | 10,204,489 | +0.04(+0.26%) |
Nov 24, 2003 | 15.65 | 15.91 | 15.60 | 15.77 | 10,314,455 | +0.14(+0.90%) |
Nov 21, 2003 | 15.62 | 15.75 | 15.59 | 15.63 | 7,773,900 | +0.06(+0.37%) |
Nov 20, 2003 | 15.64 | 15.70 | 15.57 | 15.57 | 7,825,667 | -0.11(-0.70%) |
Nov 19, 2003 | 15.59 | 15.75 | 15.51 | 15.68 | 8,003,941 | +0.07(+0.44%) |
Nov 18, 2003 | 15.67 | 15.79 | 15.60 | 15.61 | 8,480,563 | -0.06(-0.40%) |
Nov 17, 2003 | 15.58 | 15.74 | 15.54 | 15.68 | 7,376,307 | +0.05(+0.35%) |
Nov 14, 2003 | 15.68 | 15.75 | 15.56 | 15.62 | 8,511,807 | -0.10(-0.66%) |
Nov 13, 2003 | 15.67 | 15.79 | 15.66 | 15.73 | 7,995,670 | -0.11(-0.67%) |
Nov 12, 2003 | 15.59 | 15.88 | 15.59 | 15.83 | 8,157,403 | +0.17(+1.12%) |
Nov 11, 2003 | 15.67 | 15.73 | 15.64 | 15.66 | 9,239,299 | -0.01(-0.07%) |
Nov 10, 2003 | 15.78 | 15.85 | 15.61 | 15.67 | 9,824,968 | -0.13(-0.84%) |
Nov 07, 2003 | 15.92 | 15.99 | 15.77 | 15.80 | 8,435,841 | -0.12(-0.77%) |
Nov 06, 2003 | 15.81 | 15.95 | 15.80 | 15.92 | 8,022,932 | +0.04(+0.26%) |
Nov 05, 2003 | 15.85 | 15.91 | 15.80 | 15.88 | 7,714,169 | -0.01(-0.04%) |
Nov 04, 2003 | 15.92 | 15.97 | 15.85 | 15.89 | 7,313,513 | -0.02(-0.15%) |
Nov 03, 2003 | 15.97 | 16.08 | 15.92 | 15.92 | 7,854,460 | -0.13(-0.80%) |
Oct 31, 2003 | 15.99 | 16.09 | 15.97 | 16.04 | 11,189,283 | +0.06(+0.37%) |
Oct 30, 2003 | 15.88 | 16.02 | 15.88 | 15.99 | 9,430,437 | +0.11(+0.69%) |
Oct 29, 2003 | 15.92 | 15.95 | 15.83 | 15.88 | 8,312,704 | -0.04(-0.25%) |
Oct 28, 2003 | 15.87 | 15.95 | 15.78 | 15.92 | 9,768,300 | +0.11(+0.72%) |
Oct 27, 2003 | 15.69 | 15.93 | 15.66 | 15.80 | 13,425,669 | +0.12(+0.77%) |
Oct 24, 2003 | 15.46 | 15.68 | 15.43 | 15.68 | 8,988,122 | +0.15(+0.96%) |
Oct 23, 2003 | 15.55 | 15.58 | 15.47 | 15.53 | 10,737,472 | -0.02(-0.12%) |
Oct 22, 2003 | 15.46 | 15.63 | 15.46 | 15.55 | 8,368,759 | -0.08(-0.48%) |
Oct 21, 2003 | 15.71 | 15.73 | 15.62 | 15.62 | 5,906,008 | -0.04(-0.27%) |
Oct 20, 2003 | 15.67 | 15.69 | 15.57 | 15.67 | 9,106,665 | -0.04(-0.23%) |
Oct 17, 2003 | 15.75 | 15.83 | 15.67 | 15.70 | 8,913,076 | -0.01(-0.09%) |
Oct 16, 2003 | 15.61 | 15.77 | 15.61 | 15.72 | 9,226,740 | +0.11(+0.69%) |
Oct 15, 2003 | 15.61 | 15.65 | 15.55 | 15.61 | 8,563,880 | -0.06(-0.37%) |
Oct 14, 2003 | 15.55 | 15.67 | 15.53 | 15.67 | 7,880,497 | +0.08(+0.51%) |
Oct 13, 2003 | 15.59 | 15.69 | 15.53 | 15.59 | 7,704,674 | -0.01(-0.09%) |
Oct 10, 2003 | 15.47 | 15.61 | 15.47 | 15.60 | 6,299,006 | +0.10(+0.63%) |
Oct 09, 2003 | 15.59 | 15.63 | 15.42 | 15.51 | 10,237,570 | +0.00(+0.01%) |
Oct 08, 2003 | 15.44 | 15.52 | 15.38 | 15.50 | 8,658,224 | -0.02(-0.13%) |
Oct 07, 2003 | 15.35 | 15.52 | 15.30 | 15.52 | 11,169,373 | +0.18(+1.16%) |
Oct 06, 2003 | 15.46 | 15.48 | 15.28 | 15.35 | 7,747,557 | -0.15(-0.94%) |
Oct 03, 2003 | 15.42 | 15.50 | 15.41 | 15.49 | 13,296,405 | +0.07(+0.44%) |
Oct 02, 2003 | 15.27 | 15.45 | 15.27 | 15.42 | 10,101,261 | +0.08(+0.53%) |
Oct 01, 2003 | 15.15 | 15.34 | 15.15 | 15.34 | 11,037,352 | +0.19(+1.25%) |
Sep 30, 2003 | 15.14 | 15.18 | 15.09 | 15.15 | 10,666,714 | -0.01(-0.09%) |
Sep 29, 2003 | 14.98 | 15.17 | 14.97 | 15.16 | 9,665,992 | +0.19(+1.29%) |
Sep 26, 2003 | 15.02 | 15.07 | 14.94 | 14.97 | 8,037,635 | -0.07(-0.48%) |
Sep 25, 2003 | 15.08 | 15.14 | 15.01 | 15.04 | 8,366,615 | -0.03(-0.23%) |
Sep 24, 2003 | 15.12 | 15.15 | 15.02 | 15.08 | 11,649,670 | +0.01(+0.06%) |
Sep 23, 2003 | 15.02 | 15.09 | 14.98 | 15.07 | 7,464,831 | +0.02(+0.13%) |
Sep 22, 2003 | 15.02 | 15.11 | 14.94 | 15.05 | 8,646,891 | -0.08(-0.52%) |
Sep 19, 2003 | 15.22 | 15.24 | 15.06 | 15.13 | 11,213,482 | -0.09(-0.62%) |
Sep 18, 2003 | 15.07 | 15.25 | 15.05 | 15.22 | 10,407,574 | +0.12(+0.81%) |
Sep 17, 2003 | 15.05 | 15.13 | 15.03 | 15.10 | 7,474,020 | -0.01(-0.10%) |
Sep 16, 2003 | 14.94 | 15.12 | 14.94 | 15.11 | 10,153,947 | +0.14(+0.93%) |
Sep 15, 2003 | 14.93 | 15.08 | 14.93 | 14.97 | 12,209,303 | -0.03(-0.19%) |
Sep 12, 2003 | 14.89 | 15.00 | 14.88 | 15.00 | 9,096,863 | +0.06(+0.39%) |
Sep 11, 2003 | 14.88 | 14.99 | 14.86 | 14.94 | 8,885,202 | +0.10(+0.65%) |
Sep 10, 2003 | 14.88 | 15.00 | 14.82 | 14.85 | 10,454,440 | -0.03(-0.21%) |
Sep 09, 2003 | 14.87 | 14.94 | 14.85 | 14.88 | 11,014,378 | -0.08(-0.51%) |
Sep 08, 2003 | 14.79 | 14.97 | 14.78 | 14.96 | 9,995,277 | +0.10(+0.70%) |
Sep 05, 2003 | 14.92 | 14.97 | 14.81 | 14.85 | 12,129,968 | -0.07(-0.49%) |
Sep 04, 2003 | 14.69 | 15.02 | 14.66 | 14.92 | 24,581,870 | +0.43(+2.96%) |
Sep 03, 2003 | 14.38 | 14.54 | 14.37 | 14.49 | 12,855,316 | +0.12(+0.82%) |