Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2003 | 14.96 | 15.30 | 14.96 | 15.24 | 6,661,493 | -0.01(-0.05%) |
Nov 26, 2003 | 15.16 | 15.25 | 15.01 | 15.25 | 15,622,853 | +0.08(+0.56%) |
Nov 25, 2003 | 15.14 | 15.21 | 15.07 | 15.16 | 13,399,467 | +0.03(+0.20%) |
Nov 24, 2003 | 15.04 | 15.15 | 15.01 | 15.13 | 15,735,717 | +0.11(+0.74%) |
Nov 21, 2003 | 14.95 | 15.02 | 14.89 | 15.02 | 15,423,607 | +0.07(+0.47%) |
Nov 20, 2003 | 14.95 | 15.11 | 14.90 | 14.95 | 14,425,645 | -0.07(-0.50%) |
Nov 19, 2003 | 14.93 | 15.07 | 14.93 | 15.02 | 14,671,918 | +0.08(+0.57%) |
Nov 18, 2003 | 15.09 | 15.10 | 14.92 | 14.94 | 16,317,862 | -0.13(-0.83%) |
Nov 17, 2003 | 15.03 | 15.10 | 14.99 | 15.06 | 15,970,110 | -0.03(-0.20%) |
Nov 14, 2003 | 15.21 | 15.24 | 15.05 | 15.09 | 16,101,043 | -0.14(-0.92%) |
Nov 13, 2003 | 15.28 | 15.32 | 15.19 | 15.23 | 14,264,763 | -0.08(-0.53%) |
Nov 12, 2003 | 15.19 | 15.37 | 15.18 | 15.31 | 14,168,482 | +0.06(+0.40%) |
Nov 11, 2003 | 15.27 | 15.27 | 15.16 | 15.25 | 13,252,694 | -0.02(-0.13%) |
Nov 10, 2003 | 15.37 | 15.40 | 15.22 | 15.27 | 16,941,836 | -0.11(-0.71%) |
Nov 07, 2003 | 15.54 | 15.55 | 15.38 | 15.38 | 20,057,248 | -0.14(-0.90%) |
Nov 06, 2003 | 15.30 | 15.53 | 15.25 | 15.52 | 24,861,918 | +0.13(+0.84%) |
Nov 05, 2003 | 15.26 | 15.39 | 15.07 | 15.39 | 28,896,336 | +0.13(+0.87%) |
Nov 04, 2003 | 15.28 | 15.43 | 15.21 | 15.26 | 32,591,892 | -0.06(-0.37%) |
Nov 03, 2003 | 15.30 | 15.32 | 15.12 | 15.32 | 26,338,964 | +0.03(+0.22%) |
Oct 31, 2003 | 15.16 | 15.32 | 15.19 | 15.28 | 27,488,498 | +0.12(+0.77%) |
Oct 30, 2003 | 15.02 | 15.24 | 14.99 | 15.16 | 41,522,828 | +0.14(+0.95%) |
Oct 29, 2003 | 14.72 | 15.14 | 14.66 | 15.02 | 65,268,228 | +0.30(+2.07%) |
Oct 28, 2003 | 14.86 | 14.97 | 14.64 | 14.72 | 76,995,024 | -0.15(-0.98%) |
Oct 27, 2003 | 15.00 | 15.20 | 14.85 | 14.86 | 115,558,616 | -1.67(-10.13%) |
Oct 24, 2003 | 16.52 | 16.56 | 16.34 | 16.54 | 9,607,114 | +0.02(+0.10%) |
Oct 23, 2003 | 16.37 | 16.56 | 16.29 | 16.52 | 8,507,920 | +0.15(+0.93%) |
Oct 22, 2003 | 16.55 | 16.55 | 16.26 | 16.37 | 9,531,128 | +0.00(+0.01%) |
Oct 21, 2003 | 16.43 | 16.51 | 16.33 | 16.37 | 10,583,295 | -0.08(-0.48%) |
Oct 20, 2003 | 16.36 | 16.48 | 16.22 | 16.45 | 11,581,256 | -0.06(-0.36%) |
Oct 17, 2003 | 16.59 | 16.59 | 16.42 | 16.50 | 11,866,636 | -0.05(-0.31%) |
Oct 16, 2003 | 16.58 | 16.59 | 16.45 | 16.55 | 12,679,955 | -0.02(-0.13%) |
Oct 15, 2003 | 16.72 | 16.72 | 16.49 | 16.58 | 13,114,583 | -0.09(-0.53%) |
Oct 14, 2003 | 16.51 | 16.72 | 16.51 | 16.67 | 15,911,945 | +0.15(+0.93%) |
Oct 13, 2003 | 16.39 | 16.54 | 16.42 | 16.51 | 9,460,835 | +0.13(+0.76%) |
Oct 10, 2003 | 16.28 | 16.44 | 16.28 | 16.39 | 8,432,430 | +0.09(+0.56%) |
Oct 09, 2003 | 16.31 | 16.47 | 16.24 | 16.30 | 11,465,669 | +0.07(+0.41%) |
Oct 08, 2003 | 16.21 | 16.27 | 16.14 | 16.23 | 7,436,200 | -0.00(-0.01%) |
Oct 07, 2003 | 16.25 | 16.26 | 16.04 | 16.23 | 13,016,569 | -0.02(-0.12%) |
Oct 06, 2003 | 16.13 | 16.29 | 16.07 | 16.25 | 9,745,720 | +0.18(+1.13%) |
Oct 03, 2003 | 16.15 | 16.21 | 16.00 | 16.07 | 16,863,374 | +0.07(+0.45%) |
Oct 02, 2003 | 16.00 | 16.03 | 15.95 | 16.00 | 10,695,417 | -0.01(-0.04%) |
Oct 01, 2003 | 15.77 | 16.02 | 15.75 | 16.00 | 17,257,164 | +0.24(+1.51%) |
Sep 30, 2003 | 15.90 | 15.90 | 15.66 | 15.77 | 16,949,756 | -0.14(-0.86%) |
Sep 29, 2003 | 15.44 | 15.92 | 15.71 | 15.90 | 16,646,555 | -0.02(-0.10%) |
Sep 26, 2003 | 15.86 | 15.97 | 15.82 | 15.92 | 14,806,811 | +0.06(+0.38%) |
Sep 25, 2003 | 15.88 | 16.01 | 15.81 | 15.86 | 12,039,398 | +0.02(+0.13%) |
Sep 24, 2003 | 15.97 | 16.04 | 15.78 | 15.84 | 11,990,143 | -0.13(-0.82%) |
Sep 23, 2003 | 15.90 | 16.02 | 15.88 | 15.97 | 9,768,986 | +0.09(+0.57%) |
Sep 22, 2003 | 16.00 | 15.92 | 15.77 | 15.88 | 11,194,893 | -0.13(-0.78%) |
Sep 19, 2003 | 16.10 | 16.15 | 15.98 | 16.00 | 15,720,867 | -0.09(-0.59%) |
Sep 18, 2003 | 15.75 | 16.15 | 15.75 | 16.10 | 17,544,522 | +0.35(+2.21%) |
Sep 17, 2003 | 15.68 | 15.76 | 15.60 | 15.75 | 12,054,744 | +0.07(+0.43%) |
Sep 16, 2003 | 15.55 | 15.68 | 15.50 | 15.68 | 16,029,512 | +0.13(+0.83%) |
Sep 15, 2003 | 15.37 | 15.58 | 15.31 | 15.55 | 12,505,212 | +0.24(+1.54%) |
Sep 12, 2003 | 15.27 | 15.39 | 15.23 | 15.32 | 16,710,660 | +0.05(+0.30%) |
Sep 11, 2003 | 15.11 | 15.42 | 15.11 | 15.27 | 17,321,764 | +0.15(+0.98%) |
Sep 10, 2003 | 15.31 | 15.31 | 15.07 | 15.12 | 19,911,960 | -0.25(-1.63%) |
Sep 09, 2003 | 15.49 | 15.50 | 15.36 | 15.38 | 11,712,932 | -0.18(-1.13%) |
Sep 08, 2003 | 15.47 | 15.60 | 15.42 | 15.55 | 14,568,211 | +0.17(+1.09%) |
Sep 05, 2003 | 15.26 | 15.61 | 15.26 | 15.38 | 19,562,228 | -0.02(-0.12%) |
Sep 04, 2003 | 15.64 | 15.66 | 15.33 | 15.40 | 29,148,798 | -0.36(-2.26%) |
Sep 03, 2003 | 15.92 | 15.96 | 15.64 | 15.76 | 26,327,180 | -0.29(-1.80%) |