Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2003 | 17.38 | 17.78 | 17.31 | 17.65 | 1,075,755 | -0.02(-0.11%) |
Nov 26, 2003 | 17.77 | 17.90 | 17.43 | 17.67 | 2,311,126 | +0.12(+0.68%) |
Nov 25, 2003 | 17.74 | 17.75 | 17.39 | 17.55 | 2,078,967 | -0.07(-0.40%) |
Nov 24, 2003 | 16.92 | 17.73 | 16.92 | 17.62 | 4,175,520 | +0.88(+5.26%) |
Nov 21, 2003 | 16.55 | 16.78 | 16.35 | 16.74 | 2,100,675 | +0.19(+1.15%) |
Nov 20, 2003 | 16.50 | 16.99 | 16.48 | 16.55 | 2,318,174 | -0.25(-1.49%) |
Nov 19, 2003 | 16.60 | 16.98 | 16.60 | 16.80 | 2,639,610 | +0.21(+1.27%) |
Nov 18, 2003 | 17.01 | 17.16 | 16.55 | 16.59 | 3,136,434 | -0.35(-2.07%) |
Nov 17, 2003 | 17.23 | 17.50 | 16.79 | 16.94 | 3,786,169 | -0.47(-2.70%) |
Nov 14, 2003 | 18.24 | 18.28 | 17.30 | 17.41 | 3,508,654 | -0.87(-4.76%) |
Nov 13, 2003 | 18.13 | 18.40 | 17.96 | 18.28 | 2,210,482 | -0.08(-0.44%) |
Nov 12, 2003 | 17.79 | 18.43 | 17.78 | 18.36 | 3,488,794 | +0.63(+3.55%) |
Nov 11, 2003 | 17.60 | 18.00 | 17.56 | 17.73 | 2,648,685 | +0.00(+0.00%) |
Nov 10, 2003 | 17.65 | 18.07 | 17.65 | 17.73 | 2,545,142 | -0.02(-0.11%) |
Nov 07, 2003 | 18.50 | 18.54 | 17.71 | 17.75 | 4,051,709 | -0.22(-1.22%) |
Nov 06, 2003 | 17.39 | 18.05 | 17.35 | 17.97 | 4,526,437 | +0.70(+4.05%) |
Nov 05, 2003 | 17.40 | 17.50 | 17.12 | 17.27 | 2,846,163 | -0.13(-0.75%) |
Nov 04, 2003 | 17.60 | 17.86 | 17.39 | 17.40 | 1,902,208 | -0.20(-1.14%) |
Nov 03, 2003 | 17.26 | 17.71 | 17.12 | 17.60 | 2,253,127 | +0.62(+3.65%) |
Oct 31, 2003 | 17.50 | 17.50 | 16.98 | 16.98 | 2,526,535 | -0.41(-2.36%) |
Oct 30, 2003 | 17.40 | 17.95 | 17.39 | 17.39 | 2,508,534 | -0.01(-0.06%) |
Oct 29, 2003 | 17.50 | 17.95 | 17.28 | 17.40 | 3,236,810 | -0.03(-0.17%) |
Oct 28, 2003 | 17.00 | 17.45 | 16.96 | 17.43 | 2,389,903 | +0.67(+4.00%) |
Oct 27, 2003 | 16.52 | 17.10 | 16.45 | 16.76 | 2,907,300 | +0.43(+2.63%) |
Oct 24, 2003 | 16.76 | 16.76 | 16.01 | 16.33 | 3,411,200 | -0.28(-1.69%) |
Oct 23, 2003 | 16.31 | 16.79 | 16.31 | 16.61 | 3,531,200 | -0.38(-2.24%) |
Oct 22, 2003 | 17.47 | 17.65 | 16.97 | 16.99 | 3,357,900 | -0.63(-3.58%) |
Oct 21, 2003 | 17.34 | 17.69 | 17.26 | 17.62 | 2,612,112 | +0.04(+0.23%) |
Oct 20, 2003 | 17.55 | 17.87 | 16.94 | 17.58 | 5,861,707 | +0.18(+1.03%) |
Oct 17, 2003 | 17.96 | 18.00 | 17.30 | 17.40 | 3,896,710 | -0.58(-3.23%) |
Oct 16, 2003 | 17.62 | 18.00 | 17.62 | 17.98 | 2,584,689 | +0.27(+1.52%) |
Oct 15, 2003 | 18.47 | 18.50 | 17.66 | 17.71 | 2,786,953 | -0.51(-2.80%) |
Oct 14, 2003 | 18.01 | 18.29 | 17.82 | 18.22 | 2,306,081 | +0.19(+1.05%) |
Oct 13, 2003 | 18.25 | 18.38 | 17.79 | 18.03 | 2,013,727 | +0.03(+0.17%) |
Oct 10, 2003 | 18.36 | 18.37 | 17.53 | 18.00 | 1,680,006 | +0.11(+0.61%) |
Oct 09, 2003 | 18.19 | 18.30 | 17.76 | 17.89 | 3,250,352 | +0.28(+1.59%) |
Oct 08, 2003 | 17.85 | 18.08 | 17.50 | 17.61 | 2,350,652 | -0.18(-1.01%) |
Oct 07, 2003 | 17.81 | 18.01 | 17.58 | 17.79 | 2,583,719 | -0.07(-0.39%) |
Oct 06, 2003 | 17.85 | 17.97 | 17.44 | 17.86 | 2,402,341 | -0.02(-0.11%) |
Oct 03, 2003 | 17.55 | 18.10 | 17.45 | 17.88 | 4,567,308 | +0.85(+4.99%) |
Oct 02, 2003 | 17.31 | 17.42 | 16.71 | 17.03 | 4,353,213 | -0.26(-1.50%) |
Oct 01, 2003 | 17.20 | 17.53 | 17.11 | 17.29 | 3,515,079 | +0.45(+2.67%) |
Sep 30, 2003 | 16.81 | 17.15 | 16.48 | 16.84 | 3,873,383 | +0.06(+0.36%) |
Sep 29, 2003 | 16.82 | 17.11 | 16.53 | 16.78 | 3,106,187 | +0.13(+0.78%) |
Sep 26, 2003 | 16.93 | 17.13 | 16.65 | 16.65 | 2,721,652 | -0.37(-2.17%) |
Sep 25, 2003 | 16.98 | 17.44 | 16.82 | 17.02 | 3,982,325 | +0.04(+0.24%) |
Sep 24, 2003 | 17.75 | 17.83 | 16.93 | 16.98 | 4,374,743 | -0.78(-4.40%) |
Sep 23, 2003 | 17.83 | 17.95 | 17.57 | 17.76 | 4,162,641 | +0.11(+0.62%) |
Sep 22, 2003 | 17.95 | 18.18 | 17.50 | 17.65 | 4,064,383 | -0.71(-3.87%) |
Sep 19, 2003 | 18.74 | 18.87 | 18.10 | 18.36 | 5,707,776 | -0.35(-1.87%) |
Sep 18, 2003 | 18.79 | 19.08 | 18.32 | 18.71 | 3,959,162 | +0.04(+0.21%) |
Sep 17, 2003 | 18.72 | 19.18 | 18.47 | 18.67 | 1,945,911 | -0.16(-0.85%) |
Sep 16, 2003 | 18.35 | 18.90 | 18.30 | 18.83 | 2,442,310 | +0.63(+3.46%) |
Sep 15, 2003 | 18.85 | 19.09 | 18.15 | 18.20 | 2,361,000 | -0.66(-3.50%) |
Sep 12, 2003 | 18.60 | 19.04 | 18.22 | 18.86 | 3,058,600 | -0.10(-0.53%) |
Sep 11, 2003 | 18.54 | 19.08 | 18.52 | 18.96 | 2,255,800 | +0.40(+2.16%) |
Sep 10, 2003 | 19.37 | 19.40 | 18.50 | 18.56 | 3,687,900 | -1.08(-5.50%) |
Sep 09, 2003 | 20.18 | 20.25 | 19.38 | 19.64 | 3,191,300 | -0.51(-2.53%) |
Sep 08, 2003 | 19.99 | 20.23 | 19.72 | 20.15 | 3,392,600 | +0.37(+1.87%) |
Sep 05, 2003 | 20.20 | 20.20 | 19.74 | 19.78 | 6,648,600 | -0.61(-2.99%) |
Sep 04, 2003 | 19.61 | 20.57 | 19.21 | 20.39 | 10,178,400 | +1.30(+6.81%) |
Sep 03, 2003 | 18.15 | 19.35 | 18.15 | 19.09 | 8,430,600 | +1.00(+5.53%) |