Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2003 | 18.65 | 18.79 | 18.65 | 18.72 | 730,715 | +0.17(+0.94%) |
Nov 26, 2003 | 18.65 | 18.72 | 18.43 | 18.54 | 2,925,093 | +0.19(+1.02%) |
Nov 25, 2003 | 18.35 | 18.58 | 18.34 | 18.36 | 2,607,527 | -0.17(-0.94%) |
Nov 24, 2003 | 18.14 | 18.55 | 18.14 | 18.53 | 3,288,515 | +0.53(+2.95%) |
Nov 21, 2003 | 17.71 | 18.05 | 17.85 | 18.00 | 4,145,482 | +0.29(+1.63%) |
Nov 20, 2003 | 17.95 | 18.11 | 17.70 | 17.71 | 2,740,479 | -0.63(-3.44%) |
Nov 19, 2003 | 17.91 | 18.37 | 18.03 | 18.34 | 2,041,029 | +0.43(+2.40%) |
Nov 18, 2003 | 18.22 | 18.29 | 17.90 | 17.91 | 2,522,217 | -0.11(-0.60%) |
Nov 17, 2003 | 18.04 | 18.06 | 17.88 | 18.02 | 1,568,327 | -0.18(-1.00%) |
Nov 14, 2003 | 18.50 | 18.63 | 18.18 | 18.20 | 2,112,641 | -0.35(-1.88%) |
Nov 13, 2003 | 18.58 | 18.65 | 18.49 | 18.55 | 3,043,008 | -0.07(-0.40%) |
Nov 12, 2003 | 17.98 | 18.65 | 18.29 | 18.63 | 2,108,324 | +0.64(+3.59%) |
Nov 11, 2003 | 17.93 | 18.03 | 17.93 | 17.98 | 2,343,409 | -0.14(-0.78%) |
Nov 10, 2003 | 18.43 | 18.47 | 18.06 | 18.12 | 2,196,016 | -0.46(-2.46%) |
Nov 07, 2003 | 18.35 | 18.67 | 18.31 | 18.58 | 3,314,271 | +0.38(+2.07%) |
Nov 06, 2003 | 18.01 | 18.32 | 17.90 | 18.20 | 2,131,103 | +0.31(+1.73%) |
Nov 05, 2003 | 18.05 | 18.20 | 17.73 | 17.89 | 2,726,037 | -0.21(-1.15%) |
Nov 04, 2003 | 18.05 | 18.23 | 18.02 | 18.10 | 2,019,441 | -0.20(-1.10%) |
Nov 03, 2003 | 17.89 | 18.34 | 18.08 | 18.30 | 2,817,099 | +0.41(+2.29%) |
Oct 31, 2003 | 18.21 | 18.08 | 17.86 | 17.89 | 1,762,916 | -0.32(-1.73%) |
Oct 30, 2003 | 18.20 | 18.41 | 18.13 | 18.21 | 2,124,999 | +0.01(+0.04%) |
Oct 29, 2003 | 17.98 | 18.32 | 17.98 | 18.20 | 2,582,068 | +0.09(+0.48%) |
Oct 28, 2003 | 17.46 | 18.13 | 17.75 | 18.11 | 3,340,475 | +0.65(+3.73%) |
Oct 27, 2003 | 17.53 | 17.57 | 17.42 | 17.46 | 1,786,440 | +0.07(+0.39%) |
Oct 24, 2003 | 17.28 | 17.44 | 17.09 | 17.40 | 2,723,804 | -0.01(-0.08%) |
Oct 23, 2003 | 17.56 | 17.69 | 17.22 | 17.41 | 8,286,052 | -0.99(-5.40%) |
Oct 22, 2003 | 18.24 | 18.51 | 18.16 | 18.40 | 2,478,594 | -0.41(-2.18%) |
Oct 21, 2003 | 18.13 | 18.85 | 18.46 | 18.81 | 4,200,420 | +0.69(+3.78%) |
Oct 20, 2003 | 18.03 | 18.14 | 17.93 | 18.13 | 1,340,835 | +0.14(+0.78%) |
Oct 17, 2003 | 18.21 | 18.26 | 17.94 | 17.99 | 2,395,667 | -0.15(-0.81%) |
Oct 16, 2003 | 18.13 | 18.24 | 18.01 | 18.14 | 2,076,463 | +0.01(+0.04%) |
Oct 15, 2003 | 18.56 | 18.56 | 18.11 | 18.13 | 2,366,188 | -0.23(-1.24%) |
Oct 14, 2003 | 17.93 | 18.36 | 17.90 | 18.36 | 1,728,673 | +0.05(+0.26%) |
Oct 13, 2003 | 18.24 | 18.40 | 18.20 | 18.31 | 2,450,307 | +0.07(+0.40%) |
Oct 10, 2003 | 18.14 | 18.24 | 18.08 | 18.24 | 1,409,767 | +0.19(+1.04%) |
Oct 09, 2003 | 18.18 | 18.27 | 17.93 | 18.05 | 2,616,311 | +0.28(+1.59%) |
Oct 08, 2003 | 17.65 | 17.95 | 17.68 | 17.77 | 2,857,351 | +0.11(+0.65%) |
Oct 07, 2003 | 17.46 | 17.66 | 17.23 | 17.65 | 2,306,784 | +0.19(+1.08%) |
Oct 06, 2003 | 17.50 | 17.61 | 17.30 | 17.46 | 1,222,473 | -0.04(-0.23%) |
Oct 03, 2003 | 17.03 | 17.59 | 17.40 | 17.50 | 3,302,212 | +0.48(+2.80%) |
Oct 02, 2003 | 16.81 | 17.07 | 16.81 | 17.03 | 2,859,138 | +0.44(+2.67%) |
Oct 01, 2003 | 16.15 | 16.55 | 16.29 | 16.58 | 2,059,044 | +0.43(+2.66%) |
Sep 30, 2003 | 16.76 | 16.60 | 16.16 | 16.15 | 2,745,838 | -0.61(-3.65%) |
Sep 29, 2003 | 16.17 | 16.76 | 16.42 | 16.76 | 3,088,119 | +0.60(+3.70%) |
Sep 26, 2003 | 16.34 | 16.38 | 16.16 | 16.17 | 2,183,807 | -0.17(-1.03%) |
Sep 25, 2003 | 16.62 | 16.75 | 16.32 | 16.34 | 3,769,703 | +0.00(+0.00%) |
Sep 24, 2003 | 16.99 | 17.01 | 16.33 | 16.34 | 2,821,471 | -0.66(-3.87%) |
Sep 23, 2003 | 16.90 | 16.99 | 16.77 | 16.99 | 3,480,127 | -0.09(-0.51%) |
Sep 22, 2003 | 17.21 | 17.25 | 16.91 | 17.08 | 2,787,972 | -0.53(-3.01%) |
Sep 19, 2003 | 17.83 | 17.86 | 17.60 | 17.61 | 4,000,173 | -0.21(-1.21%) |
Sep 18, 2003 | 17.54 | 17.84 | 17.44 | 17.83 | 2,189,316 | +0.18(+1.03%) |
Sep 17, 2003 | 17.57 | 17.71 | 17.56 | 17.64 | 3,246,232 | +0.07(+0.42%) |
Sep 16, 2003 | 16.96 | 17.61 | 17.19 | 17.57 | 4,530,641 | +0.61(+3.60%) |
Sep 15, 2003 | 17.26 | 17.27 | 16.95 | 16.96 | 2,155,519 | -0.28(-1.64%) |
Sep 12, 2003 | 17.12 | 17.26 | 16.88 | 17.24 | 3,466,876 | -0.07(-0.43%) |
Sep 11, 2003 | 17.24 | 17.46 | 16.95 | 17.32 | 4,560,715 | +0.52(+3.12%) |
Sep 10, 2003 | 17.19 | 17.26 | 16.79 | 16.79 | 4,909,547 | -0.97(-5.48%) |
Sep 09, 2003 | 17.85 | 17.95 | 17.74 | 17.77 | 3,888,958 | -0.47(-2.58%) |
Sep 08, 2003 | 17.93 | 18.37 | 17.91 | 18.24 | 6,439,761 | +0.78(+4.46%) |
Sep 05, 2003 | 16.89 | 17.52 | 16.89 | 17.46 | 8,328,334 | +0.60(+3.55%) |
Sep 04, 2003 | 16.37 | 16.89 | 16.37 | 16.86 | 5,135,848 | +0.57(+3.51%) |
Sep 03, 2003 | 16.66 | 16.66 | 16.20 | 16.29 | 3,165,091 | -0.37(-2.22%) |