Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2003 | 16.55 | 16.62 | 16.43 | 16.56 | 449,797 | +0.01(+0.04%) |
Nov 26, 2003 | 16.80 | 16.81 | 16.44 | 16.56 | 1,209,898 | -0.28(-1.64%) |
Nov 25, 2003 | 16.60 | 16.99 | 16.60 | 16.83 | 530,027 | +0.19(+1.12%) |
Nov 24, 2003 | 16.52 | 16.77 | 16.33 | 16.65 | 932,521 | +0.28(+1.68%) |
Nov 21, 2003 | 16.48 | 16.56 | 16.33 | 16.37 | 461,086 | +0.02(+0.14%) |
Nov 20, 2003 | 16.36 | 16.54 | 16.24 | 16.35 | 636,463 | -0.06(-0.36%) |
Nov 19, 2003 | 16.48 | 16.48 | 16.29 | 16.41 | 652,858 | -0.03(-0.18%) |
Nov 18, 2003 | 16.85 | 16.87 | 16.43 | 16.44 | 677,720 | -0.38(-2.26%) |
Nov 17, 2003 | 16.83 | 17.19 | 16.71 | 16.82 | 686,187 | -0.41(-2.38%) |
Nov 14, 2003 | 17.00 | 17.52 | 17.00 | 17.23 | 944,347 | -0.11(-0.64%) |
Nov 13, 2003 | 17.41 | 17.41 | 17.19 | 17.34 | 501,537 | -0.10(-0.60%) |
Nov 12, 2003 | 17.11 | 17.50 | 17.09 | 17.44 | 957,114 | +0.33(+1.96%) |
Nov 11, 2003 | 17.52 | 17.56 | 17.05 | 17.11 | 1,114,482 | -0.46(-2.63%) |
Nov 10, 2003 | 17.69 | 17.70 | 17.46 | 17.57 | 994,070 | -0.13(-0.71%) |
Nov 07, 2003 | 17.92 | 18.01 | 17.66 | 17.70 | 1,143,376 | -0.17(-0.96%) |
Nov 06, 2003 | 17.68 | 17.90 | 17.54 | 17.87 | 1,642,226 | +0.27(+1.52%) |
Nov 05, 2003 | 17.55 | 17.62 | 17.46 | 17.60 | 635,253 | +0.09(+0.51%) |
Nov 04, 2003 | 17.55 | 17.62 | 17.36 | 17.51 | 678,876 | -0.09(-0.51%) |
Nov 03, 2003 | 17.57 | 17.57 | 17.40 | 17.60 | 715,697 | +0.03(+0.17%) |
Oct 31, 2003 | 17.61 | 17.82 | 17.51 | 17.57 | 657,159 | -0.13(-0.71%) |
Oct 30, 2003 | 17.58 | 17.71 | 17.47 | 17.70 | 1,229,250 | +0.19(+1.06%) |
Oct 29, 2003 | 17.44 | 17.60 | 17.39 | 17.51 | 838,717 | -0.09(-0.51%) |
Oct 28, 2003 | 17.46 | 17.61 | 17.46 | 17.60 | 1,047,154 | +0.16(+0.94%) |
Oct 27, 2003 | 17.49 | 17.54 | 17.29 | 17.43 | 756,606 | -0.07(-0.38%) |
Oct 24, 2003 | 17.11 | 17.52 | 16.89 | 17.50 | 1,139,479 | +0.31(+1.82%) |
Oct 23, 2003 | 16.94 | 17.38 | 16.83 | 17.19 | 1,127,653 | +0.19(+1.09%) |
Oct 22, 2003 | 17.30 | 17.38 | 16.94 | 17.00 | 963,430 | -0.48(-2.77%) |
Oct 21, 2003 | 17.68 | 17.72 | 17.31 | 17.49 | 1,212,586 | -0.32(-1.80%) |
Oct 20, 2003 | 17.43 | 17.86 | 17.34 | 17.81 | 1,313,243 | +0.43(+2.48%) |
Oct 17, 2003 | 18.28 | 18.10 | 17.30 | 17.38 | 1,491,576 | -0.91(-4.97%) |
Oct 16, 2003 | 18.45 | 18.68 | 18.27 | 18.28 | 2,291,994 | +0.13(+0.70%) |
Oct 15, 2003 | 18.34 | 18.34 | 18.10 | 18.16 | 1,651,095 | -0.13(-0.73%) |
Oct 14, 2003 | 17.67 | 18.29 | 17.33 | 18.29 | 1,718,290 | +0.63(+3.54%) |
Oct 13, 2003 | 17.16 | 17.90 | 17.23 | 17.67 | 1,763,041 | +0.51(+2.95%) |
Oct 10, 2003 | 16.56 | 17.23 | 16.56 | 17.16 | 2,214,048 | +0.60(+3.64%) |
Oct 09, 2003 | 16.00 | 16.56 | 16.00 | 16.56 | 1,648,004 | +0.80(+5.05%) |
Oct 08, 2003 | 15.51 | 15.83 | 15.40 | 15.76 | 963,161 | +0.14(+0.91%) |
Oct 07, 2003 | 15.78 | 15.61 | 15.31 | 15.62 | 1,674,748 | -0.16(-0.99%) |
Oct 06, 2003 | 16.07 | 16.15 | 15.68 | 15.78 | 1,323,188 | -0.30(-1.85%) |
Oct 03, 2003 | 15.63 | 16.50 | 15.63 | 16.07 | 2,873,223 | +1.59(+11.00%) |
Oct 02, 2003 | 14.49 | 14.55 | 14.29 | 14.48 | 1,269,701 | -0.19(-1.32%) |
Oct 01, 2003 | 14.55 | 14.79 | 14.49 | 14.67 | 1,688,052 | +0.16(+1.13%) |
Sep 30, 2003 | 14.42 | 14.61 | 14.13 | 14.51 | 1,100,506 | +0.07(+0.52%) |
Sep 29, 2003 | 14.44 | 14.47 | 14.34 | 14.44 | 1,192,697 | +0.01(+0.05%) |
Sep 26, 2003 | 14.76 | 14.86 | 14.47 | 14.43 | 1,673,807 | -0.39(-2.61%) |
Sep 25, 2003 | 15.48 | 15.48 | 14.81 | 14.82 | 1,635,775 | -0.70(-4.51%) |
Sep 24, 2003 | 15.95 | 15.95 | 15.40 | 15.51 | 885,888 | -0.41(-2.57%) |
Sep 23, 2003 | 16.04 | 16.04 | 15.80 | 15.92 | 417,141 | -0.06(-0.37%) |
Sep 22, 2003 | 16.22 | 16.22 | 15.78 | 15.98 | 387,710 | -0.28(-1.74%) |
Sep 19, 2003 | 16.26 | 16.33 | 16.03 | 16.27 | 918,947 | -0.01(-0.05%) |
Sep 18, 2003 | 16.26 | 16.42 | 16.18 | 16.27 | 565,640 | +0.09(+0.55%) |
Sep 17, 2003 | 16.04 | 16.29 | 16.01 | 16.18 | 578,273 | -0.01(-0.05%) |
Sep 16, 2003 | 15.66 | 16.19 | 15.66 | 16.19 | 1,135,581 | +0.57(+3.62%) |
Sep 15, 2003 | 15.84 | 15.84 | 15.48 | 15.63 | 770,179 | -0.22(-1.41%) |
Sep 12, 2003 | 15.62 | 15.93 | 15.35 | 15.85 | 890,995 | +0.23(+1.48%) |
Sep 11, 2003 | 15.89 | 16.06 | 15.62 | 15.62 | 987,082 | -0.16(-1.04%) |
Sep 10, 2003 | 16.24 | 16.24 | 15.70 | 15.78 | 1,058,980 | -0.46(-2.84%) |
Sep 09, 2003 | 16.21 | 16.41 | 16.09 | 16.24 | 1,145,123 | -0.07(-0.46%) |
Sep 08, 2003 | 16.18 | 16.59 | 16.17 | 16.32 | 972,434 | +0.07(+0.46%) |
Sep 05, 2003 | 16.56 | 16.61 | 16.18 | 16.24 | 1,421,829 | -0.32(-1.93%) |
Sep 04, 2003 | 16.71 | 16.71 | 16.35 | 16.56 | 1,023,233 | -0.15(-0.89%) |
Sep 03, 2003 | 16.86 | 17.06 | 16.64 | 16.71 | 680,274 | -0.14(-0.84%) |