Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2003 | 16.86 | 17.15 | 16.73 | 17.11 | 4,784,139 | +0.25(+1.47%) |
Nov 26, 2003 | 16.70 | 16.89 | 16.37 | 16.86 | 8,706,472 | +0.20(+1.23%) |
Nov 25, 2003 | 16.48 | 16.66 | 16.47 | 16.66 | 8,442,230 | +0.18(+1.12%) |
Nov 24, 2003 | 16.19 | 16.49 | 16.19 | 16.48 | 7,637,184 | +0.40(+2.49%) |
Nov 21, 2003 | 15.88 | 16.11 | 15.87 | 16.07 | 4,965,293 | +0.19(+1.22%) |
Nov 20, 2003 | 15.95 | 16.23 | 15.86 | 15.88 | 6,956,772 | -0.14(-0.86%) |
Nov 19, 2003 | 15.95 | 16.14 | 15.80 | 16.02 | 8,065,672 | +0.07(+0.42%) |
Nov 18, 2003 | 15.91 | 16.24 | 15.90 | 15.95 | 7,781,382 | +0.11(+0.70%) |
Nov 17, 2003 | 0.2760 | 16.02 | 15.72 | 15.84 | 9,890,249 | +0.01(+0.03%) |
Nov 14, 2003 | 16.16 | 16.35 | 15.78 | 15.84 | 8,125,574 | -0.24(-1.51%) |
Nov 13, 2003 | 16.08 | 16.35 | 15.86 | 16.08 | 12,639,674 | -0.27(-1.67%) |
Nov 12, 2003 | 16.37 | 16.45 | 16.16 | 16.35 | 8,716,859 | -0.07(-0.42%) |
Nov 11, 2003 | 16.24 | 16.44 | 16.18 | 16.42 | 8,537,396 | +0.20(+1.23%) |
Nov 10, 2003 | 16.26 | 16.31 | 16.13 | 16.22 | 8,543,676 | +0.18(+1.10%) |
Nov 07, 2003 | 16.27 | 16.33 | 16.01 | 16.05 | 5,548,124 | -0.17(-1.07%) |
Nov 06, 2003 | 15.87 | 16.30 | 15.87 | 16.22 | 6,067,188 | +0.12(+0.74%) |
Nov 05, 2003 | 16.40 | 16.40 | 15.99 | 16.10 | 8,716,859 | -0.30(-1.80%) |
Nov 04, 2003 | 16.39 | 16.48 | 16.07 | 16.40 | 4,435,842 | +0.01(+0.08%) |
Nov 03, 2003 | 16.09 | 16.47 | 16.24 | 16.38 | 6,330,851 | +0.29(+1.80%) |
Oct 31, 2003 | 16.00 | 16.18 | 16.01 | 16.09 | 5,894,489 | +0.10(+0.60%) |
Oct 30, 2003 | 15.75 | 16.17 | 15.74 | 16.00 | 9,335,678 | +0.25(+1.56%) |
Oct 29, 2003 | 15.68 | 15.94 | 15.53 | 15.75 | 6,854,119 | -0.07(-0.47%) |
Oct 28, 2003 | 15.23 | 15.83 | 14.96 | 15.83 | 11,868,927 | +0.59(+3.90%) |
Oct 27, 2003 | 14.92 | 15.25 | 14.90 | 15.23 | 7,849,737 | +0.43(+2.89%) |
Oct 24, 2003 | 14.99 | 15.05 | 14.53 | 14.81 | 9,941,455 | -0.32(-2.14%) |
Oct 23, 2003 | 14.92 | 15.14 | 14.85 | 15.13 | 7,604,577 | +0.19(+1.29%) |
Oct 22, 2003 | 14.79 | 14.95 | 14.66 | 14.93 | 8,715,409 | +0.01(+0.05%) |
Oct 21, 2003 | 14.57 | 15.01 | 14.57 | 14.93 | 11,692,363 | +0.35(+2.42%) |
Oct 20, 2003 | 14.63 | 14.64 | 14.53 | 14.57 | 6,550,989 | +0.04(+0.28%) |
Oct 17, 2003 | 14.78 | 14.92 | 14.50 | 14.53 | 9,944,837 | -0.25(-1.70%) |
Oct 16, 2003 | 14.74 | 14.95 | 14.64 | 14.78 | 6,538,912 | +0.05(+0.34%) |
Oct 15, 2003 | 15.21 | 15.21 | 14.66 | 14.73 | 8,460,345 | -0.42(-2.77%) |
Oct 14, 2003 | 15.07 | 15.15 | 14.88 | 15.15 | 5,509,477 | +0.08(+0.55%) |
Oct 13, 2003 | 14.63 | 15.15 | 14.61 | 15.07 | 7,989,829 | +0.54(+3.70%) |
Oct 10, 2003 | 14.69 | 14.65 | 14.42 | 14.53 | 6,210,179 | -0.16(-1.11%) |
Oct 09, 2003 | 14.32 | 14.81 | 14.24 | 14.69 | 12,171,816 | +0.66(+4.70%) |
Oct 08, 2003 | 14.27 | 14.31 | 13.99 | 14.04 | 5,716,717 | -0.15(-1.03%) |
Oct 07, 2003 | 14.24 | 14.34 | 13.96 | 14.18 | 5,574,693 | -0.06(-0.41%) |
Oct 06, 2003 | 14.13 | 14.28 | 13.99 | 14.24 | 5,851,012 | +0.16(+1.16%) |
Oct 03, 2003 | 13.50 | 14.23 | 13.88 | 14.08 | 10,805,436 | +0.57(+4.25%) |
Oct 02, 2003 | 13.57 | 13.63 | 13.39 | 13.50 | 7,422,457 | -0.11(-0.83%) |
Oct 01, 2003 | 13.12 | 13.71 | 13.09 | 13.62 | 10,123,575 | +0.50(+3.81%) |
Sep 30, 2003 | 12.83 | 13.24 | 12.83 | 13.12 | 8,913,229 | +0.01(+0.06%) |
Sep 29, 2003 | 13.31 | 13.36 | 12.78 | 13.11 | 11,324,501 | -0.17(-1.29%) |
Sep 26, 2003 | 13.39 | 13.42 | 13.29 | 13.28 | 6,735,282 | -0.12(-0.91%) |
Sep 25, 2003 | 13.39 | 13.67 | 13.06 | 13.40 | 13,762,825 | +0.01(+0.10%) |
Sep 24, 2003 | 14.00 | 14.00 | 13.29 | 13.39 | 15,882,320 | -0.61(-4.36%) |
Sep 23, 2003 | 13.95 | 14.03 | 13.81 | 14.00 | 6,767,165 | +0.09(+0.65%) |
Sep 22, 2003 | 14.09 | 14.09 | 13.81 | 13.91 | 8,010,843 | -0.29(-2.06%) |
Sep 19, 2003 | 14.22 | 14.41 | 14.10 | 14.20 | 6,793,493 | -0.02(-0.16%) |
Sep 18, 2003 | 14.38 | 14.38 | 14.10 | 14.22 | 6,773,203 | +0.01(+0.08%) |
Sep 17, 2003 | 14.53 | 14.49 | 13.95 | 14.21 | 18,003,264 | -0.33(-2.24%) |
Sep 16, 2003 | 14.40 | 14.61 | 14.08 | 14.53 | 7,474,871 | +0.14(+0.94%) |
Sep 15, 2003 | 14.08 | 14.52 | 14.08 | 14.40 | 10,413,662 | +0.34(+2.41%) |
Sep 12, 2003 | 14.02 | 14.06 | 13.76 | 14.06 | 8,593,674 | -0.00(-0.02%) |
Sep 11, 2003 | 13.70 | 14.12 | 13.67 | 14.06 | 10,020,921 | +0.43(+3.16%) |
Sep 10, 2003 | 13.65 | 14.07 | 13.62 | 13.63 | 11,209,529 | -0.32(-2.29%) |
Sep 09, 2003 | 14.35 | 14.35 | 13.89 | 13.95 | 13,247,383 | -0.40(-2.79%) |
Sep 08, 2003 | 14.50 | 14.57 | 14.30 | 14.35 | 12,861,889 | -0.14(-0.99%) |
Sep 05, 2003 | 14.30 | 14.93 | 14.30 | 14.50 | 14,743,952 | -0.05(-0.32%) |
Sep 04, 2003 | 14.59 | 14.71 | 14.25 | 14.54 | 12,465,526 | -0.11(-0.77%) |
Sep 03, 2003 | 14.81 | 14.81 | 14.58 | 14.66 | 10,409,797 | -0.02(-0.11%) |