Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2003 | 17.60 | 17.73 | 17.58 | 17.58 | 639,300 | +0.00(+0.00%) |
Nov 26, 2003 | 17.68 | 17.69 | 17.50 | 17.58 | 1,042,400 | +0.02(+0.11%) |
Nov 25, 2003 | 17.59 | 17.68 | 17.49 | 17.56 | 1,239,300 | -0.01(-0.06%) |
Nov 24, 2003 | 17.55 | 17.75 | 17.50 | 17.57 | 1,167,600 | +0.09(+0.51%) |
Nov 21, 2003 | 17.36 | 17.51 | 17.38 | 17.48 | 1,032,600 | +0.12(+0.69%) |
Nov 20, 2003 | 17.41 | 17.52 | 17.27 | 17.36 | 1,312,200 | -0.14(-0.80%) |
Nov 19, 2003 | 17.52 | 17.56 | 17.42 | 17.50 | 902,300 | -0.03(-0.17%) |
Nov 18, 2003 | 17.73 | 17.77 | 17.46 | 17.53 | 951,600 | -0.22(-1.24%) |
Nov 17, 2003 | 17.66 | 17.96 | 17.52 | 17.75 | 975,100 | -0.21(-1.17%) |
Nov 14, 2003 | 18.00 | 18.05 | 17.83 | 17.96 | 563,500 | -0.04(-0.22%) |
Nov 13, 2003 | 18.22 | 18.22 | 17.87 | 18.00 | 1,240,500 | -0.20(-1.10%) |
Nov 12, 2003 | 18.22 | 18.35 | 18.15 | 18.20 | 799,500 | -0.03(-0.16%) |
Nov 11, 2003 | 18.30 | 18.37 | 18.14 | 18.23 | 601,700 | -0.15(-0.82%) |
Nov 10, 2003 | 18.50 | 18.50 | 18.31 | 18.38 | 520,200 | -0.15(-0.81%) |
Nov 07, 2003 | 18.55 | 18.62 | 18.44 | 18.53 | 788,900 | +0.07(+0.38%) |
Nov 06, 2003 | 18.41 | 18.48 | 18.25 | 18.46 | 1,071,400 | +0.05(+0.27%) |
Nov 05, 2003 | 18.65 | 18.65 | 18.25 | 18.41 | 1,126,100 | -0.29(-1.55%) |
Nov 04, 2003 | 18.70 | 18.89 | 18.70 | 18.70 | 1,136,100 | -0.02(-0.11%) |
Nov 03, 2003 | 18.70 | 18.80 | 18.52 | 18.72 | 826,300 | +0.02(+0.11%) |
Oct 31, 2003 | 18.83 | 18.91 | 18.62 | 18.70 | 661,200 | -0.13(-0.69%) |
Oct 30, 2003 | 18.15 | 18.98 | 18.15 | 18.83 | 1,630,100 | +0.91(+5.08%) |
Oct 29, 2003 | 17.92 | 18.03 | 17.70 | 17.92 | 1,286,800 | -0.14(-0.78%) |
Oct 28, 2003 | 18.11 | 18.11 | 17.93 | 18.06 | 2,106,900 | -0.35(-1.90%) |
Oct 27, 2003 | 18.00 | 18.46 | 18.00 | 18.41 | 930,800 | +0.44(+2.45%) |
Oct 24, 2003 | 18.30 | 18.30 | 17.78 | 17.97 | 1,363,600 | -0.44(-2.39%) |
Oct 23, 2003 | 18.31 | 18.60 | 18.14 | 18.41 | 651,500 | +0.10(+0.55%) |
Oct 22, 2003 | 18.48 | 18.49 | 18.21 | 18.31 | 674,800 | -0.35(-1.88%) |
Oct 21, 2003 | 18.72 | 18.78 | 18.59 | 18.66 | 496,100 | -0.09(-0.48%) |
Oct 20, 2003 | 18.60 | 18.79 | 18.53 | 18.75 | 667,100 | +0.08(+0.43%) |
Oct 17, 2003 | 18.70 | 18.80 | 18.50 | 18.67 | 893,000 | +0.06(+0.32%) |
Oct 16, 2003 | 18.34 | 18.51 | 18.34 | 18.61 | 832,200 | +0.30(+1.64%) |
Oct 15, 2003 | 18.87 | 18.50 | 15.66 | 18.31 | 2,070,800 | -0.56(-2.97%) |
Oct 14, 2003 | 18.83 | 18.95 | 18.79 | 18.87 | 824,200 | +0.10(+0.53%) |
Oct 13, 2003 | 18.73 | 18.85 | 18.67 | 18.77 | 543,100 | +0.15(+0.81%) |
Oct 10, 2003 | 18.65 | 18.76 | 18.58 | 18.62 | 669,800 | -0.03(-0.16%) |
Oct 09, 2003 | 18.53 | 18.78 | 18.53 | 18.65 | 848,900 | +0.11(+0.59%) |
Oct 08, 2003 | 18.60 | 18.70 | 18.56 | 18.54 | 524,600 | -0.06(-0.32%) |
Oct 07, 2003 | 18.57 | 18.63 | 18.36 | 18.60 | 665,300 | +0.12(+0.65%) |
Oct 06, 2003 | 18.31 | 18.55 | 18.22 | 18.48 | 548,900 | +0.18(+0.98%) |
Oct 03, 2003 | 18.25 | 18.49 | 18.25 | 18.30 | 683,600 | +0.09(+0.49%) |
Oct 02, 2003 | 18.19 | 18.30 | 18.15 | 18.21 | 597,400 | +0.08(+0.44%) |
Oct 01, 2003 | 17.54 | 18.16 | 17.60 | 18.13 | 1,288,000 | +0.59(+3.36%) |
Sep 30, 2003 | 17.90 | 17.91 | 17.37 | 17.54 | 1,933,900 | -0.38(-2.12%) |
Sep 29, 2003 | 17.80 | 17.95 | 17.70 | 17.92 | 961,500 | +0.05(+0.28%) |
Sep 26, 2003 | 18.16 | 18.24 | 17.78 | 17.87 | 1,258,400 | -0.36(-1.97%) |
Sep 25, 2003 | 18.58 | 18.66 | 18.25 | 18.23 | 1,101,800 | -0.32(-1.73%) |
Sep 24, 2003 | 19.00 | 19.00 | 18.47 | 18.55 | 893,500 | -0.52(-2.73%) |
Sep 23, 2003 | 18.64 | 19.09 | 18.59 | 19.07 | 1,353,600 | +0.47(+2.53%) |
Sep 22, 2003 | 18.70 | 18.67 | 18.46 | 18.60 | 906,700 | -0.10(-0.53%) |
Sep 19, 2003 | 18.70 | 18.85 | 18.67 | 18.70 | 1,444,300 | +0.04(+0.21%) |
Sep 18, 2003 | 18.55 | 18.68 | 18.48 | 18.66 | 1,752,500 | +0.24(+1.30%) |
Sep 17, 2003 | 18.40 | 18.59 | 18.38 | 18.42 | 1,796,100 | +0.02(+0.11%) |
Sep 16, 2003 | 18.32 | 18.50 | 18.32 | 18.40 | 1,090,000 | +0.07(+0.38%) |
Sep 15, 2003 | 18.30 | 18.41 | 17.81 | 18.33 | 1,335,300 | +0.07(+0.38%) |
Sep 12, 2003 | 18.30 | 18.40 | 18.06 | 18.26 | 1,901,400 | -0.10(-0.54%) |
Sep 11, 2003 | 18.60 | 18.74 | 18.36 | 18.36 | 1,360,900 | -0.07(-0.38%) |
Sep 10, 2003 | 18.61 | 18.67 | 18.43 | 18.43 | 1,546,000 | -0.18(-0.97%) |
Sep 09, 2003 | 18.45 | 18.63 | 18.31 | 18.61 | 1,520,300 | +0.06(+0.32%) |
Sep 08, 2003 | 18.68 | 18.92 | 18.55 | 18.55 | 886,800 | -0.18(-0.96%) |
Sep 05, 2003 | 18.90 | 18.91 | 17.75 | 18.73 | 1,668,900 | -0.17(-0.90%) |
Sep 04, 2003 | 18.99 | 19.17 | 18.90 | 18.90 | 1,063,300 | -0.10(-0.53%) |
Sep 03, 2003 | 19.03 | 19.19 | 18.88 | 19.00 | 1,619,200 | +0.04(+0.21%) |