Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2003 | 19.03 | 19.27 | 19.00 | 19.27 | 189,718 | +0.19(+1.00%) |
Nov 26, 2003 | 18.83 | 19.08 | 18.79 | 19.08 | 662,071 | +0.30(+1.59%) |
Nov 25, 2003 | 18.34 | 18.86 | 18.34 | 18.78 | 609,587 | +0.38(+2.07%) |
Nov 24, 2003 | 18.10 | 18.40 | 18.03 | 18.40 | 931,293 | +0.34(+1.91%) |
Nov 21, 2003 | 17.75 | 18.11 | 17.75 | 18.05 | 702,503 | +0.33(+1.86%) |
Nov 20, 2003 | 17.69 | 17.69 | 17.69 | 17.72 | 932,459 | +0.03(+0.17%) |
Nov 19, 2003 | 17.69 | 17.85 | 17.65 | 17.69 | 7,101,232 | +0.00(+0.00%) |
Nov 18, 2003 | 18.05 | 18.13 | 17.56 | 17.69 | 542,525 | -0.30(-1.69%) |
Nov 17, 2003 | 18.22 | 18.22 | 17.94 | 18.00 | 209,351 | -0.65(-3.50%) |
Nov 14, 2003 | 19.03 | 19.04 | 18.64 | 18.65 | 182,915 | -0.43(-2.24%) |
Nov 13, 2003 | 18.96 | 19.14 | 18.82 | 19.08 | 106,522 | +0.11(+0.60%) |
Nov 12, 2003 | 18.48 | 18.97 | 18.47 | 18.96 | 300,323 | +0.55(+2.96%) |
Nov 11, 2003 | 18.47 | 18.52 | 18.11 | 18.42 | 181,748 | -0.14(-0.78%) |
Nov 10, 2003 | 19.00 | 19.00 | 18.55 | 18.56 | 125,572 | -0.52(-2.75%) |
Nov 07, 2003 | 19.34 | 19.34 | 18.83 | 19.09 | 120,518 | -0.20(-1.04%) |
Nov 06, 2003 | 19.03 | 19.29 | 18.88 | 19.29 | 72,699 | +0.25(+1.32%) |
Nov 05, 2003 | 19.69 | 19.86 | 18.65 | 19.03 | 330,258 | -0.59(-2.99%) |
Nov 04, 2003 | 19.69 | 19.88 | 19.50 | 19.62 | 219,945 | -0.10(-0.50%) |
Nov 03, 2003 | 19.54 | 19.89 | 19.54 | 19.72 | 151,425 | +0.26(+1.35%) |
Oct 31, 2003 | 19.62 | 19.62 | 19.42 | 19.46 | 191,856 | -0.20(-0.99%) |
Oct 30, 2003 | 20.09 | 20.09 | 19.65 | 19.65 | 293,519 | +0.02(+0.08%) |
Oct 29, 2003 | 18.93 | 19.85 | 18.93 | 19.64 | 581,013 | +0.78(+4.15%) |
Oct 28, 2003 | 18.62 | 18.85 | 18.52 | 18.85 | 161,533 | +0.28(+1.52%) |
Oct 27, 2003 | 18.11 | 18.63 | 18.11 | 18.57 | 88,833 | +0.36(+1.98%) |
Oct 24, 2003 | 18.21 | 18.31 | 17.95 | 18.21 | 126,543 | -0.04(-0.20%) |
Oct 23, 2003 | 18.29 | 18.45 | 18.16 | 18.25 | 77,753 | +0.02(+0.08%) |
Oct 22, 2003 | 18.22 | 18.47 | 18.21 | 18.23 | 97,580 | -0.06(-0.31%) |
Oct 21, 2003 | 18.24 | 18.36 | 18.24 | 18.29 | 61,425 | +0.10(+0.57%) |
Oct 20, 2003 | 18.39 | 18.49 | 18.18 | 18.19 | 77,364 | -0.21(-1.12%) |
Oct 17, 2003 | 18.53 | 18.62 | 18.44 | 18.39 | 101,079 | -0.12(-0.64%) |
Oct 16, 2003 | 18.37 | 18.48 | 18.37 | 18.51 | 76,004 | +0.17(+0.93%) |
Oct 15, 2003 | 18.58 | 18.58 | 18.31 | 18.34 | 73,282 | -0.13(-0.70%) |
Oct 14, 2003 | 18.47 | 18.52 | 18.41 | 18.47 | 95,831 | +0.03(+0.14%) |
Oct 13, 2003 | 18.25 | 18.51 | 18.33 | 18.44 | 80,669 | +0.19(+1.04%) |
Oct 10, 2003 | 18.34 | 18.34 | 18.20 | 18.25 | 49,179 | -0.06(-0.31%) |
Oct 09, 2003 | 18.35 | 18.42 | 18.18 | 18.31 | 106,522 | +0.00(+0.00%) |
Oct 08, 2003 | 18.52 | 18.52 | 18.26 | 18.31 | 79,114 | -0.20(-1.08%) |
Oct 07, 2003 | 18.29 | 18.56 | 18.29 | 18.51 | 119,546 | +0.25(+1.35%) |
Oct 06, 2003 | 18.37 | 18.44 | 18.24 | 18.26 | 89,416 | -0.05(-0.28%) |
Oct 03, 2003 | 18.47 | 18.48 | 18.21 | 18.31 | 62,008 | -0.05(-0.28%) |
Oct 02, 2003 | 18.06 | 18.39 | 18.01 | 18.37 | 169,113 | +0.31(+1.74%) |
Oct 01, 2003 | 17.98 | 18.13 | 17.88 | 18.05 | 98,552 | +0.07(+0.40%) |
Sep 30, 2003 | 17.72 | 17.98 | 17.49 | 17.98 | 117,213 | +0.21(+1.16%) |
Sep 29, 2003 | 17.62 | 17.77 | 17.30 | 17.77 | 97,386 | +0.18(+1.02%) |
Sep 26, 2003 | 17.75 | 17.75 | 17.41 | 17.59 | 152,396 | -0.19(-1.07%) |
Sep 25, 2003 | 18.17 | 18.17 | 17.78 | 17.78 | 126,932 | -0.42(-2.29%) |
Sep 24, 2003 | 18.44 | 18.44 | 18.14 | 18.20 | 42,958 | -0.29(-1.56%) |
Sep 23, 2003 | 18.49 | 18.57 | 18.30 | 18.49 | 112,159 | -0.06(-0.31%) |
Sep 22, 2003 | 18.65 | 18.65 | 18.44 | 18.55 | 85,917 | -0.08(-0.41%) |
Sep 19, 2003 | 18.85 | 18.94 | 18.60 | 18.62 | 155,895 | -0.29(-1.52%) |
Sep 18, 2003 | 18.27 | 18.92 | 18.27 | 18.91 | 145,204 | +0.66(+3.61%) |
Sep 17, 2003 | 18.24 | 18.40 | 18.24 | 18.25 | 136,263 | -0.02(-0.11%) |
Sep 16, 2003 | 18.10 | 18.35 | 18.02 | 18.27 | 201,576 | +0.40(+2.24%) |
Sep 15, 2003 | 18.01 | 18.03 | 17.87 | 17.87 | 162,116 | -0.19(-1.03%) |
Sep 12, 2003 | 18.05 | 18.11 | 17.96 | 18.06 | 76,781 | -0.06(-0.34%) |
Sep 11, 2003 | 18.25 | 18.25 | 18.01 | 18.12 | 138,206 | -0.09(-0.51%) |
Sep 10, 2003 | 18.61 | 18.65 | 18.18 | 18.21 | 138,012 | -0.42(-2.26%) |
Sep 09, 2003 | 18.62 | 18.63 | 18.41 | 18.63 | 104,578 | -0.06(-0.30%) |
Sep 08, 2003 | 18.49 | 18.70 | 18.49 | 18.69 | 137,623 | +0.12(+0.64%) |
Sep 05, 2003 | 18.63 | 18.63 | 18.42 | 18.57 | 207,796 | -0.03(-0.14%) |
Sep 04, 2003 | 18.48 | 18.62 | 18.38 | 18.60 | 155,507 | +0.12(+0.67%) |
Sep 03, 2003 | 18.39 | 18.49 | 18.35 | 18.47 | 290,020 | +0.01(+0.03%) |