Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2003 | 26.40 | 30.10 | 26.12 | 30.00 | 11,880,765 | +4.75(+18.81%) |
Nov 26, 2003 | 25.11 | 25.44 | 24.80 | 25.25 | 720,169 | +0.09(+0.36%) |
Nov 25, 2003 | 25.29 | 25.50 | 25.05 | 25.16 | 765,739 | +0.17(+0.68%) |
Nov 24, 2003 | 25.20 | 25.24 | 24.72 | 24.99 | 1,031,628 | -0.01(-0.04%) |
Nov 21, 2003 | 24.19 | 25.00 | 24.33 | 25.00 | 921,270 | +0.81(+3.35%) |
Nov 20, 2003 | 24.69 | 24.95 | 24.05 | 24.19 | 1,077,503 | -0.71(-2.85%) |
Nov 19, 2003 | 24.32 | 25.00 | 23.81 | 24.90 | 1,159,198 | +0.86(+3.58%) |
Nov 18, 2003 | 24.61 | 25.20 | 23.96 | 24.04 | 870,007 | -0.40(-1.64%) |
Nov 17, 2003 | 24.83 | 25.00 | 24.30 | 24.44 | 816,251 | -0.56(-2.24%) |
Nov 14, 2003 | 25.73 | 26.21 | 25.00 | 25.00 | 961,117 | -0.72(-2.80%) |
Nov 13, 2003 | 25.78 | 25.84 | 25.40 | 25.72 | 878,826 | -0.19(-0.73%) |
Nov 12, 2003 | 24.85 | 26.07 | 24.75 | 25.91 | 1,370,569 | +0.91(+3.64%) |
Nov 11, 2003 | 24.78 | 25.32 | 24.69 | 25.00 | 1,020,792 | +0.25(+1.01%) |
Nov 10, 2003 | 25.91 | 26.33 | 24.65 | 24.75 | 1,639,944 | -0.98(-3.81%) |
Nov 07, 2003 | 25.28 | 25.82 | 25.16 | 25.73 | 1,280,295 | +0.63(+2.51%) |
Nov 06, 2003 | 25.43 | 25.50 | 25.04 | 25.10 | 811,361 | -0.20(-0.79%) |
Nov 05, 2003 | 25.08 | 25.50 | 24.79 | 25.30 | 719,678 | +0.29(+1.16%) |
Nov 04, 2003 | 25.15 | 25.46 | 24.98 | 25.01 | 1,144,510 | -0.52(-2.04%) |
Nov 03, 2003 | 25.03 | 25.65 | 24.74 | 25.53 | 1,086,064 | +0.74(+2.99%) |
Oct 31, 2003 | 24.72 | 25.00 | 24.43 | 24.79 | 815,755 | -0.30(-1.20%) |
Oct 30, 2003 | 25.44 | 25.85 | 25.03 | 25.09 | 1,034,083 | -0.35(-1.38%) |
Oct 29, 2003 | 25.32 | 25.59 | 25.00 | 25.44 | 1,379,348 | +0.32(+1.27%) |
Oct 28, 2003 | 24.40 | 25.35 | 24.27 | 25.12 | 1,759,120 | +0.91(+3.76%) |
Oct 27, 2003 | 24.00 | 24.72 | 23.97 | 24.21 | 1,336,800 | +0.34(+1.42%) |
Oct 24, 2003 | 24.14 | 24.35 | 23.57 | 23.87 | 1,569,100 | -0.33(-1.36%) |
Oct 23, 2003 | 24.10 | 24.72 | 23.84 | 24.20 | 2,429,800 | -0.70(-2.81%) |
Oct 22, 2003 | 25.08 | 25.14 | 24.35 | 24.90 | 2,433,600 | -0.38(-1.50%) |
Oct 21, 2003 | 25.57 | 25.89 | 25.10 | 25.28 | 2,263,327 | -0.16(-0.63%) |
Oct 20, 2003 | 25.19 | 25.84 | 25.00 | 25.44 | 2,064,729 | +0.19(+0.75%) |
Oct 17, 2003 | 26.17 | 26.49 | 25.25 | 25.25 | 2,560,023 | -1.65(-6.13%) |
Oct 16, 2003 | 26.62 | 27.06 | 25.93 | 26.90 | 2,468,165 | +0.11(+0.41%) |
Oct 15, 2003 | 27.35 | 28.00 | 26.52 | 26.79 | 3,106,568 | -0.26(-0.96%) |
Oct 14, 2003 | 26.69 | 27.18 | 26.19 | 27.05 | 2,345,910 | +0.25(+0.93%) |
Oct 13, 2003 | 26.70 | 27.49 | 26.52 | 26.80 | 3,944,005 | +0.47(+1.79%) |
Oct 10, 2003 | 25.74 | 26.62 | 24.91 | 26.33 | 6,177,237 | +0.69(+2.69%) |
Oct 09, 2003 | 27.02 | 27.22 | 25.40 | 25.64 | 6,776,417 | -1.13(-4.22%) |
Oct 08, 2003 | 27.70 | 28.50 | 25.20 | 26.77 | 19,555,152 | -0.69(-2.51%) |
Oct 07, 2003 | 25.96 | 29.55 | 24.90 | 27.46 | 34,233,272 | +1.66(+6.43%) |
Oct 06, 2003 | 19.25 | 25.98 | 19.20 | 25.80 | 28,184,460 | +7.07(+37.75%) |
Oct 03, 2003 | 18.74 | 18.86 | 18.40 | 18.73 | 1,556,264 | +0.66(+3.65%) |
Oct 02, 2003 | 17.30 | 18.48 | 17.25 | 18.07 | 2,832,983 | +1.03(+6.04%) |
Oct 01, 2003 | 17.08 | 17.22 | 16.60 | 17.04 | 1,274,566 | +0.20(+1.19%) |
Sep 30, 2003 | 15.75 | 17.75 | 15.71 | 16.84 | 5,164,851 | +1.15(+7.34%) |
Sep 29, 2003 | 15.88 | 15.89 | 15.20 | 15.69 | 671,986 | +0.14(+0.89%) |
Sep 26, 2003 | 15.76 | 16.00 | 15.50 | 15.55 | 1,029,905 | -0.25(-1.58%) |
Sep 25, 2003 | 16.29 | 16.36 | 15.80 | 15.80 | 877,264 | -0.21(-1.31%) |
Sep 24, 2003 | 16.41 | 16.68 | 16.01 | 16.01 | 855,842 | -0.40(-2.44%) |
Sep 23, 2003 | 16.44 | 16.60 | 16.25 | 16.41 | 522,616 | +0.03(+0.18%) |
Sep 22, 2003 | 16.24 | 16.66 | 16.19 | 16.38 | 828,964 | +0.01(+0.06%) |
Sep 19, 2003 | 16.33 | 16.71 | 16.28 | 16.37 | 897,927 | -0.19(-1.15%) |
Sep 18, 2003 | 16.72 | 16.87 | 16.25 | 16.56 | 1,043,133 | -0.16(-0.96%) |
Sep 17, 2003 | 16.29 | 16.99 | 16.20 | 16.72 | 1,525,787 | +0.43(+2.64%) |
Sep 16, 2003 | 15.80 | 16.30 | 15.80 | 16.29 | 644,954 | +0.40(+2.52%) |
Sep 15, 2003 | 16.06 | 16.29 | 15.75 | 15.89 | 709,400 | -0.13(-0.81%) |
Sep 12, 2003 | 15.90 | 16.14 | 15.65 | 16.02 | 569,000 | +0.07(+0.44%) |
Sep 11, 2003 | 16.08 | 16.14 | 15.50 | 15.95 | 821,400 | +0.03(+0.19%) |
Sep 10, 2003 | 16.40 | 16.43 | 15.86 | 15.92 | 959,600 | -0.67(-4.04%) |
Sep 09, 2003 | 16.65 | 16.85 | 16.44 | 16.59 | 802,500 | -0.13(-0.78%) |
Sep 08, 2003 | 16.50 | 16.76 | 16.50 | 16.72 | 608,200 | +0.30(+1.83%) |
Sep 05, 2003 | 16.31 | 16.84 | 16.26 | 16.42 | 914,844 | +0.16(+0.98%) |
Sep 04, 2003 | 16.00 | 16.50 | 15.90 | 16.26 | 904,700 | +0.05(+0.31%) |
Sep 03, 2003 | 16.55 | 16.56 | 16.10 | 16.21 | 1,000,100 | -0.35(-2.11%) |