Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2003 | 17.93 | 17.95 | 17.73 | 17.89 | 1,148,521 | -0.21(-1.14%) |
Nov 26, 2003 | 18.02 | 18.11 | 17.95 | 18.09 | 3,191,872 | +0.16(+0.90%) |
Nov 25, 2003 | 17.96 | 18.06 | 17.96 | 17.93 | 3,155,675 | -0.08(-0.43%) |
Nov 24, 2003 | 18.02 | 18.09 | 17.93 | 18.01 | 1,821,974 | +0.16(+0.90%) |
Nov 21, 2003 | 17.83 | 17.93 | 17.75 | 17.85 | 1,817,935 | +0.11(+0.62%) |
Nov 20, 2003 | 17.93 | 18.02 | 17.72 | 17.74 | 1,860,501 | -0.25(-1.40%) |
Nov 19, 2003 | 17.77 | 18.15 | 17.70 | 17.99 | 2,289,585 | +0.23(+1.27%) |
Nov 18, 2003 | 17.88 | 17.94 | 17.73 | 17.77 | 2,051,585 | -0.08(-0.47%) |
Nov 17, 2003 | 17.75 | 17.91 | 17.66 | 17.85 | 1,583,042 | -0.02(-0.11%) |
Nov 14, 2003 | 18.07 | 18.14 | 17.87 | 17.87 | 1,739,171 | -0.15(-0.86%) |
Nov 13, 2003 | 18.02 | 18.07 | 17.88 | 18.02 | 2,487,038 | -0.03(-0.14%) |
Nov 12, 2003 | 18.10 | 18.15 | 17.97 | 18.05 | 2,826,638 | -0.08(-0.46%) |
Nov 11, 2003 | 18.22 | 18.22 | 17.99 | 18.13 | 2,664,450 | -0.08(-0.46%) |
Nov 10, 2003 | 17.94 | 18.34 | 17.94 | 18.22 | 2,194,198 | -0.24(-1.29%) |
Nov 07, 2003 | 18.70 | 18.71 | 18.44 | 18.45 | 1,816,226 | -0.25(-1.34%) |
Nov 06, 2003 | 18.42 | 18.73 | 18.12 | 18.71 | 3,213,777 | +0.23(+1.25%) |
Nov 05, 2003 | 18.54 | 18.51 | 18.38 | 18.47 | 2,527,274 | -0.11(-0.59%) |
Nov 04, 2003 | 18.54 | 18.65 | 18.42 | 18.58 | 2,123,513 | +0.00(+0.00%) |
Nov 03, 2003 | 18.18 | 18.64 | 18.18 | 18.58 | 2,877,001 | +0.40(+2.19%) |
Oct 31, 2003 | 18.09 | 18.33 | 18.11 | 18.18 | 1,995,969 | +0.10(+0.53%) |
Oct 30, 2003 | 18.11 | 18.20 | 18.04 | 18.09 | 2,011,348 | +0.03(+0.18%) |
Oct 29, 2003 | 17.87 | 18.09 | 17.77 | 18.06 | 2,741,971 | +0.19(+1.04%) |
Oct 28, 2003 | 17.83 | 17.94 | 17.79 | 17.87 | 4,768,700 | +0.04(+0.25%) |
Oct 27, 2003 | 17.45 | 18.51 | 17.45 | 17.82 | 9,451,025 | +0.52(+2.98%) |
Oct 24, 2003 | 17.36 | 17.36 | 17.09 | 17.31 | 1,461,401 | -0.05(-0.30%) |
Oct 23, 2003 | 17.11 | 17.37 | 17.07 | 17.36 | 1,706,236 | +0.22(+1.28%) |
Oct 22, 2003 | 17.15 | 17.22 | 17.06 | 17.14 | 1,462,488 | -0.12(-0.67%) |
Oct 21, 2003 | 17.08 | 17.39 | 17.01 | 17.26 | 3,359,653 | +0.17(+1.02%) |
Oct 20, 2003 | 17.04 | 17.08 | 16.94 | 17.08 | 1,359,179 | +0.03(+0.19%) |
Oct 17, 2003 | 17.01 | 17.13 | 16.90 | 17.05 | 2,261,777 | +0.05(+0.26%) |
Oct 16, 2003 | 16.75 | 17.05 | 16.75 | 17.01 | 1,676,408 | +0.12(+0.69%) |
Oct 15, 2003 | 17.06 | 17.06 | 16.82 | 16.89 | 1,733,578 | -0.17(-0.98%) |
Oct 14, 2003 | 17.12 | 17.12 | 16.98 | 17.06 | 1,433,903 | -0.02(-0.11%) |
Oct 13, 2003 | 16.86 | 17.18 | 16.98 | 17.08 | 1,527,270 | +0.21(+1.26%) |
Oct 10, 2003 | 17.07 | 17.07 | 16.87 | 16.86 | 1,166,386 | -0.15(-0.87%) |
Oct 09, 2003 | 17.10 | 17.28 | 16.92 | 17.01 | 1,401,590 | -0.01(-0.08%) |
Oct 08, 2003 | 17.12 | 17.12 | 16.92 | 17.03 | 1,352,188 | -0.10(-0.56%) |
Oct 07, 2003 | 16.93 | 17.12 | 16.77 | 17.12 | 2,135,009 | +0.19(+1.14%) |
Oct 06, 2003 | 16.81 | 16.99 | 16.74 | 16.93 | 1,381,239 | +0.15(+0.88%) |
Oct 03, 2003 | 17.03 | 17.03 | 16.74 | 16.78 | 3,101,768 | -0.04(-0.23%) |
Oct 02, 2003 | 16.70 | 16.94 | 16.67 | 16.82 | 1,596,247 | -0.12(-0.68%) |
Oct 01, 2003 | 16.50 | 16.94 | 16.45 | 16.94 | 1,945,168 | +0.48(+2.89%) |
Sep 30, 2003 | 16.49 | 16.58 | 16.38 | 16.46 | 2,169,808 | -0.05(-0.31%) |
Sep 29, 2003 | 16.45 | 16.56 | 16.35 | 16.51 | 1,535,504 | +0.05(+0.31%) |
Sep 26, 2003 | 16.43 | 16.51 | 16.35 | 16.46 | 2,328,423 | +0.03(+0.20%) |
Sep 25, 2003 | 16.47 | 16.56 | 16.38 | 16.43 | 2,372,543 | -0.06(-0.35%) |
Sep 24, 2003 | 16.67 | 16.70 | 16.45 | 16.49 | 1,709,965 | -0.24(-1.42%) |
Sep 23, 2003 | 16.70 | 16.77 | 16.63 | 16.72 | 1,063,077 | +0.02(+0.12%) |
Sep 22, 2003 | 16.70 | 16.75 | 16.58 | 16.70 | 1,523,386 | -0.22(-1.29%) |
Sep 19, 2003 | 16.99 | 17.00 | 16.82 | 16.92 | 1,537,989 | -0.01(-0.08%) |
Sep 18, 2003 | 16.71 | 16.99 | 16.68 | 16.94 | 2,034,496 | +0.32(+1.90%) |
Sep 17, 2003 | 16.81 | 16.81 | 16.58 | 16.62 | 1,948,120 | -0.19(-1.11%) |
Sep 16, 2003 | 16.66 | 16.86 | 16.71 | 16.81 | 1,744,919 | +0.15(+0.89%) |
Sep 15, 2003 | 16.76 | 16.76 | 16.56 | 16.66 | 1,583,663 | -0.01(-0.04%) |
Sep 12, 2003 | 16.56 | 16.73 | 16.45 | 16.67 | 1,755,794 | +0.08(+0.47%) |
Sep 11, 2003 | 16.72 | 16.74 | 16.52 | 16.59 | 3,829,905 | -0.08(-0.50%) |
Sep 10, 2003 | 17.23 | 17.23 | 16.67 | 16.67 | 4,006,696 | -0.55(-3.18%) |
Sep 09, 2003 | 17.35 | 17.35 | 17.21 | 17.22 | 1,590,498 | -0.14(-0.82%) |
Sep 08, 2003 | 17.44 | 17.51 | 17.36 | 17.36 | 1,874,794 | -0.06(-0.33%) |
Sep 05, 2003 | 17.32 | 17.46 | 17.32 | 17.42 | 1,778,630 | +0.03(+0.15%) |
Sep 04, 2003 | 17.55 | 17.55 | 17.38 | 17.39 | 2,607,281 | -0.08(-0.44%) |
Sep 03, 2003 | 17.47 | 17.61 | 17.33 | 17.47 | 2,056,867 | -0.08(-0.48%) |