Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2003 | 18.65 | 18.70 | 18.61 | 18.66 | 7,400 | +0.01(+0.05%) |
Nov 26, 2003 | 18.68 | 18.68 | 18.61 | 18.65 | 8,200 | -0.12(-0.64%) |
Nov 25, 2003 | 18.72 | 18.77 | 18.45 | 18.77 | 6,400 | -0.08(-0.42%) |
Nov 24, 2003 | 18.86 | 19.01 | 18.85 | 18.85 | 12,600 | +0.13(+0.69%) |
Nov 21, 2003 | 18.95 | 18.85 | 18.65 | 18.72 | 7,500 | -0.23(-1.21%) |
Nov 20, 2003 | 18.95 | 18.95 | 18.95 | 18.95 | 0 | +0.00(+0.00%) |
Nov 19, 2003 | 18.82 | 18.95 | 18.80 | 18.95 | 7,200 | +0.30(+1.61%) |
Nov 18, 2003 | 18.71 | 18.80 | 18.65 | 18.65 | 11,200 | +0.11(+0.59%) |
Nov 17, 2003 | 18.70 | 18.70 | 18.54 | 18.54 | 10,500 | -0.21(-1.12%) |
Nov 14, 2003 | 18.85 | 18.85 | 18.71 | 18.75 | 10,300 | -0.11(-0.58%) |
Nov 13, 2003 | 18.85 | 18.85 | 18.82 | 18.86 | 11,900 | -0.14(-0.74%) |
Nov 12, 2003 | 18.93 | 19.01 | 18.93 | 19.00 | 11,200 | -0.05(-0.26%) |
Nov 11, 2003 | 19.14 | 19.14 | 19.05 | 19.05 | 7,100 | -0.13(-0.68%) |
Nov 10, 2003 | 20.14 | 19.45 | 19.09 | 19.18 | 40,900 | -0.96(-4.77%) |
Nov 07, 2003 | 19.87 | 20.10 | 19.87 | 20.14 | 24,200 | +0.29(+1.46%) |
Nov 06, 2003 | 19.70 | 19.85 | 19.65 | 19.85 | 8,600 | +0.15(+0.76%) |
Nov 05, 2003 | 19.64 | 19.70 | 19.64 | 19.70 | 6,700 | +0.61(+3.20%) |
Nov 04, 2003 | 19.09 | 19.09 | 19.09 | 19.09 | 0 | +0.00(+0.00%) |
Nov 03, 2003 | 19.70 | 19.70 | 19.09 | 19.09 | 13,400 | -0.63(-3.19%) |
Oct 31, 2003 | 19.68 | 19.72 | 19.68 | 19.72 | 7,100 | +0.07(+0.36%) |
Oct 30, 2003 | 19.50 | 19.65 | 19.50 | 19.65 | 24,900 | +0.25(+1.29%) |
Oct 29, 2003 | 19.28 | 19.40 | 19.28 | 19.40 | 11,300 | +0.13(+0.67%) |
Oct 28, 2003 | 19.31 | 19.31 | 19.31 | 19.27 | 9,700 | -0.05(-0.26%) |
Oct 27, 2003 | 19.23 | 19.32 | 19.10 | 19.32 | 7,900 | +0.02(+0.10%) |
Oct 24, 2003 | 19.31 | 19.32 | 19.30 | 19.30 | 8,100 | +0.03(+0.16%) |
Oct 23, 2003 | 19.22 | 19.27 | 19.21 | 19.27 | 2,700 | -0.01(-0.05%) |
Oct 22, 2003 | 19.23 | 19.28 | 19.21 | 19.28 | 3,200 | +0.05(+0.26%) |
Oct 21, 2003 | 19.17 | 19.23 | 19.17 | 19.23 | 9,100 | -0.01(-0.05%) |
Oct 20, 2003 | 19.17 | 19.24 | 19.17 | 19.24 | 3,900 | +0.07(+0.37%) |
Oct 17, 2003 | 19.20 | 19.20 | 19.20 | 19.17 | 4,200 | +0.00(+0.00%) |
Oct 16, 2003 | 19.24 | 19.24 | 19.17 | 19.17 | 3,300 | -0.03(-0.16%) |
Oct 15, 2003 | 19.25 | 19.25 | 19.25 | 19.20 | 1,500 | +0.08(+0.42%) |
Oct 14, 2003 | 19.20 | 19.20 | 19.10 | 19.12 | 4,600 | -0.09(-0.47%) |
Oct 13, 2003 | 19.20 | 19.21 | 19.17 | 19.21 | 4,200 | -0.01(-0.05%) |
Oct 10, 2003 | 19.25 | 19.25 | 19.25 | 19.22 | 6,800 | +0.20(+1.05%) |
Oct 09, 2003 | 19.19 | 19.19 | 19.02 | 19.02 | 4,300 | -0.18(-0.94%) |
Oct 08, 2003 | 19.17 | 19.20 | 19.17 | 19.20 | 3,300 | -0.05(-0.26%) |
Oct 07, 2003 | 19.24 | 19.25 | 19.24 | 19.25 | 1,200 | +0.10(+0.52%) |
Oct 06, 2003 | 19.25 | 19.25 | 19.23 | 19.15 | 4,100 | -0.10(-0.52%) |
Oct 03, 2003 | 19.28 | 19.28 | 19.25 | 19.25 | 4,000 | +0.14(+0.73%) |
Oct 02, 2003 | 19.10 | 19.17 | 19.09 | 19.11 | 9,200 | -0.08(-0.42%) |
Oct 01, 2003 | 19.20 | 19.44 | 19.19 | 19.19 | 8,300 | -0.01(-0.05%) |
Sep 30, 2003 | 19.15 | 19.20 | 19.15 | 19.20 | 4,300 | +0.00(+0.00%) |
Sep 29, 2003 | 19.43 | 19.57 | 19.18 | 19.20 | 17,300 | -0.15(-0.78%) |
Sep 26, 2003 | 19.38 | 19.38 | 19.35 | 19.35 | 2,600 | -0.04(-0.21%) |
Sep 25, 2003 | 19.38 | 19.39 | 19.38 | 19.39 | 5,000 | +0.01(+0.05%) |
Sep 24, 2003 | 19.39 | 19.40 | 19.37 | 19.38 | 11,200 | +0.03(+0.16%) |
Sep 23, 2003 | 19.55 | 19.57 | 19.20 | 19.35 | 17,300 | -0.28(-1.43%) |
Sep 22, 2003 | 19.51 | 19.58 | 19.51 | 19.63 | 6,200 | +0.13(+0.67%) |
Sep 19, 2003 | 19.50 | 19.50 | 19.50 | 19.50 | 800 | +0.08(+0.41%) |
Sep 18, 2003 | 19.42 | 19.42 | 19.42 | 19.42 | 1,300 | -0.18(-0.92%) |
Sep 17, 2003 | 19.54 | 19.60 | 19.54 | 19.60 | 8,400 | +0.15(+0.77%) |
Sep 16, 2003 | 19.45 | 19.45 | 19.45 | 19.45 | 100 | +0.00(+0.00%) |
Sep 15, 2003 | 19.44 | 19.54 | 19.44 | 19.45 | 1,300 | -0.06(-0.31%) |
Sep 12, 2003 | 19.47 | 19.51 | 19.47 | 19.51 | 3,100 | +0.04(+0.21%) |
Sep 11, 2003 | 19.36 | 19.47 | 19.36 | 19.47 | 3,200 | +0.09(+0.46%) |
Sep 10, 2003 | 19.38 | 19.48 | 19.38 | 19.38 | 10,800 | +0.00(+0.00%) |
Sep 09, 2003 | 19.36 | 19.43 | 19.36 | 19.38 | 1,700 | -0.07(-0.36%) |
Sep 08, 2003 | 19.35 | 19.45 | 19.35 | 19.45 | 9,800 | +0.05(+0.26%) |
Sep 05, 2003 | 19.35 | 19.35 | 19.35 | 19.40 | 3,400 | +0.15(+0.78%) |
Sep 04, 2003 | 19.15 | 19.25 | 19.15 | 19.25 | 3,100 | +0.01(+0.05%) |
Sep 03, 2003 | 19.25 | 19.25 | 19.19 | 19.24 | 4,100 | -0.04(-0.21%) |