Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2003 | 18.26 | 18.43 | 18.24 | 18.32 | 14,619,214 | -0.14(-0.77%) |
Nov 26, 2003 | 18.45 | 18.58 | 18.29 | 18.47 | 28,453,770 | +0.03(+0.15%) |
Nov 25, 2003 | 18.31 | 18.45 | 18.15 | 18.44 | 34,263,680 | -0.06(-0.32%) |
Nov 24, 2003 | 18.27 | 18.62 | 18.24 | 18.50 | 42,222,192 | +0.39(+2.14%) |
Nov 21, 2003 | 18.37 | 18.39 | 17.98 | 18.11 | 45,642,036 | -0.26(-1.40%) |
Nov 20, 2003 | 18.61 | 18.79 | 18.32 | 18.37 | 32,638,122 | -0.42(-2.24%) |
Nov 19, 2003 | 18.57 | 18.83 | 18.54 | 18.79 | 31,661,650 | +0.13(+0.70%) |
Nov 18, 2003 | 18.67 | 18.83 | 18.56 | 18.66 | 46,185,232 | +0.06(+0.32%) |
Nov 17, 2003 | 17.89 | 18.68 | 17.89 | 18.60 | 36,839,692 | -0.01(-0.03%) |
Nov 14, 2003 | 18.44 | 18.83 | 18.41 | 18.60 | 74,201,328 | +0.34(+1.88%) |
Nov 13, 2003 | 17.63 | 18.48 | 17.49 | 18.26 | 78,643,448 | +0.57(+3.24%) |
Nov 12, 2003 | 17.39 | 17.73 | 17.36 | 17.69 | 38,270,324 | +0.33(+1.89%) |
Nov 11, 2003 | 17.10 | 17.39 | 17.06 | 17.36 | 20,363,902 | +0.17(+1.02%) |
Nov 10, 2003 | 17.34 | 17.34 | 17.11 | 17.18 | 21,891,264 | -0.16(-0.91%) |
Nov 07, 2003 | 17.43 | 17.47 | 17.25 | 17.34 | 30,447,750 | -0.05(-0.28%) |
Nov 06, 2003 | 17.20 | 17.41 | 17.06 | 17.39 | 32,837,996 | +0.11(+0.66%) |
Nov 05, 2003 | 16.93 | 17.52 | 16.93 | 17.28 | 40,600,664 | +0.11(+0.64%) |
Nov 04, 2003 | 16.98 | 17.19 | 16.95 | 17.17 | 29,188,230 | -0.09(-0.51%) |
Nov 03, 2003 | 17.28 | 17.41 | 17.19 | 17.25 | 31,948,912 | +0.01(+0.03%) |
Oct 31, 2003 | 16.92 | 17.26 | 16.92 | 17.25 | 43,947,596 | +0.39(+2.33%) |
Oct 30, 2003 | 16.76 | 17.10 | 16.76 | 16.86 | 45,487,596 | -0.21(-1.25%) |
Oct 29, 2003 | 17.13 | 17.18 | 16.95 | 17.07 | 34,845,896 | -0.13(-0.73%) |
Oct 28, 2003 | 16.91 | 17.19 | 16.88 | 17.19 | 33,841,396 | +0.29(+1.71%) |
Oct 27, 2003 | 16.93 | 17.10 | 16.87 | 16.90 | 26,851,112 | +0.07(+0.42%) |
Oct 24, 2003 | 16.93 | 16.93 | 16.69 | 16.83 | 28,956,112 | -0.09(-0.55%) |
Oct 23, 2003 | 16.70 | 17.00 | 16.68 | 16.93 | 35,590,432 | +0.21(+1.27%) |
Oct 22, 2003 | 16.92 | 17.03 | 16.65 | 16.71 | 47,099,416 | -0.48(-2.79%) |
Oct 21, 2003 | 16.92 | 17.26 | 16.87 | 17.19 | 34,935,300 | +0.27(+1.61%) |
Oct 20, 2003 | 16.68 | 16.92 | 16.68 | 16.92 | 23,781,000 | +0.24(+1.44%) |
Oct 17, 2003 | 16.86 | 16.87 | 16.65 | 16.68 | 30,899,344 | -0.17(-1.04%) |
Oct 16, 2003 | 16.73 | 16.91 | 16.10 | 16.86 | 32,694,548 | +0.15(+0.91%) |
Oct 15, 2003 | 16.86 | 16.89 | 16.64 | 16.70 | 35,698,156 | -0.15(-0.91%) |
Oct 14, 2003 | 16.65 | 16.89 | 16.59 | 16.86 | 28,750,742 | +0.11(+0.68%) |
Oct 13, 2003 | 16.81 | 16.95 | 16.68 | 16.74 | 24,384,470 | -0.04(-0.26%) |
Oct 10, 2003 | 16.80 | 16.95 | 16.75 | 16.78 | 23,478,166 | -0.11(-0.68%) |
Oct 09, 2003 | 16.84 | 16.93 | 16.76 | 16.90 | 32,359,470 | +0.16(+0.98%) |
Oct 08, 2003 | 16.76 | 16.81 | 16.64 | 16.74 | 27,368,110 | +0.01(+0.03%) |
Oct 07, 2003 | 16.65 | 16.92 | 16.63 | 16.73 | 32,831,034 | -0.05(-0.33%) |
Oct 06, 2003 | 16.76 | 16.90 | 16.75 | 16.78 | 23,414,596 | -0.02(-0.10%) |
Oct 03, 2003 | 17.14 | 17.17 | 16.80 | 16.80 | 37,157,000 | -0.15(-0.87%) |
Oct 02, 2003 | 16.74 | 16.99 | 16.71 | 16.95 | 31,802,900 | +0.14(+0.81%) |
Oct 01, 2003 | 16.57 | 16.83 | 16.54 | 16.81 | 44,021,608 | +0.23(+1.38%) |
Sep 30, 2003 | 16.86 | 16.87 | 16.51 | 16.58 | 36,758,352 | -0.28(-1.65%) |
Sep 29, 2003 | 16.70 | 16.92 | 16.65 | 16.86 | 28,200,218 | +0.18(+1.08%) |
Sep 26, 2003 | 16.57 | 16.84 | 16.51 | 16.68 | 30,108,640 | +0.02(+0.10%) |
Sep 25, 2003 | 16.84 | 16.89 | 16.65 | 16.66 | 31,187,888 | -0.20(-1.20%) |
Sep 24, 2003 | 17.36 | 17.36 | 16.81 | 16.87 | 36,322,880 | -0.38(-2.21%) |
Sep 23, 2003 | 17.03 | 17.37 | 17.03 | 17.25 | 35,075,636 | +0.25(+1.48%) |
Sep 22, 2003 | 16.94 | 17.12 | 16.89 | 17.00 | 32,024,208 | -0.17(-0.99%) |
Sep 19, 2003 | 17.48 | 17.49 | 17.17 | 17.17 | 56,259,920 | -0.33(-1.87%) |
Sep 18, 2003 | 17.47 | 17.67 | 17.47 | 17.49 | 36,411,732 | -0.03(-0.19%) |
Sep 17, 2003 | 17.46 | 17.63 | 17.42 | 17.53 | 28,912,326 | +0.07(+0.38%) |
Sep 16, 2003 | 17.39 | 17.49 | 17.39 | 17.46 | 26,563,850 | +0.07(+0.41%) |
Sep 15, 2003 | 17.45 | 17.51 | 17.34 | 17.39 | 26,517,134 | -0.02(-0.13%) |
Sep 12, 2003 | 17.45 | 17.47 | 17.23 | 17.41 | 26,930,256 | +0.03(+0.19%) |
Sep 11, 2003 | 17.48 | 17.55 | 17.33 | 17.38 | 31,801,434 | +0.04(+0.22%) |
Sep 10, 2003 | 17.40 | 17.58 | 17.27 | 17.34 | 37,533,848 | +0.05(+0.28%) |
Sep 09, 2003 | 17.25 | 17.38 | 17.06 | 17.29 | 39,719,824 | +0.11(+0.67%) |
Sep 08, 2003 | 16.86 | 17.37 | 16.84 | 17.18 | 43,234,384 | +0.52(+3.15%) |
Sep 05, 2003 | 16.70 | 16.93 | 16.60 | 16.65 | 34,447,248 | -0.05(-0.29%) |
Sep 04, 2003 | 16.62 | 16.75 | 16.35 | 16.70 | 48,692,912 | -0.15(-0.91%) |
Sep 03, 2003 | 16.73 | 16.89 | 16.59 | 16.86 | 51,127,312 | +0.23(+1.38%) |