Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2003 | 18.43 | 18.61 | 18.43 | 18.60 | 96,076 | +0.15(+0.81%) |
Nov 26, 2003 | 18.61 | 18.69 | 18.30 | 18.45 | 303,715 | -0.08(-0.43%) |
Nov 25, 2003 | 18.63 | 18.64 | 18.28 | 18.53 | 589,362 | -0.03(-0.14%) |
Nov 24, 2003 | 17.97 | 18.74 | 17.97 | 18.56 | 781,227 | +0.73(+4.12%) |
Nov 21, 2003 | 17.79 | 17.83 | 17.76 | 17.83 | 348,455 | +0.11(+0.61%) |
Nov 20, 2003 | 17.51 | 17.78 | 17.36 | 17.72 | 571,867 | +0.17(+0.98%) |
Nov 19, 2003 | 17.42 | 17.61 | 17.21 | 17.55 | 828,262 | +0.26(+1.49%) |
Nov 18, 2003 | 17.21 | 17.58 | 17.21 | 17.29 | 456,576 | +0.15(+0.88%) |
Nov 17, 2003 | 17.01 | 17.14 | 16.88 | 17.14 | 620,909 | -0.17(-1.01%) |
Nov 14, 2003 | 17.76 | 17.82 | 17.31 | 17.31 | 667,083 | -0.42(-2.37%) |
Nov 13, 2003 | 17.75 | 17.91 | 17.55 | 17.73 | 1,115,916 | -0.01(-0.06%) |
Nov 12, 2003 | 17.39 | 17.75 | 17.39 | 17.75 | 599,973 | +0.38(+2.19%) |
Nov 11, 2003 | 17.22 | 17.54 | 17.22 | 17.36 | 667,370 | +0.13(+0.76%) |
Nov 10, 2003 | 17.68 | 17.74 | 17.19 | 17.23 | 917,741 | -0.51(-2.87%) |
Nov 07, 2003 | 18.80 | 18.40 | 17.50 | 17.74 | 1,696,962 | -1.06(-5.64%) |
Nov 06, 2003 | 18.73 | 18.98 | 18.68 | 18.80 | 533,437 | +0.00(+0.00%) |
Nov 05, 2003 | 18.32 | 18.91 | 18.20 | 18.80 | 774,057 | +0.60(+3.30%) |
Nov 04, 2003 | 18.32 | 18.36 | 18.20 | 18.20 | 495,465 | -0.19(-1.01%) |
Nov 03, 2003 | 18.20 | 18.51 | 18.17 | 18.39 | 477,997 | +0.33(+1.81%) |
Oct 31, 2003 | 18.12 | 18.19 | 17.99 | 18.06 | 311,171 | -0.05(-0.25%) |
Oct 30, 2003 | 18.27 | 18.27 | 18.00 | 18.10 | 503,610 | -0.16(-0.87%) |
Oct 29, 2003 | 18.05 | 18.39 | 17.97 | 18.26 | 708,095 | +0.16(+0.87%) |
Oct 28, 2003 | 17.93 | 18.10 | 17.93 | 18.10 | 577,603 | +0.18(+1.02%) |
Oct 27, 2003 | 17.52 | 18.21 | 17.52 | 17.92 | 981,123 | +0.47(+2.69%) |
Oct 24, 2003 | 17.70 | 17.70 | 17.38 | 17.45 | 794,993 | -0.25(-1.39%) |
Oct 23, 2003 | 17.33 | 17.91 | 17.19 | 17.70 | 1,087,524 | +0.35(+2.04%) |
Oct 22, 2003 | 17.42 | 17.48 | 17.31 | 17.35 | 695,189 | -0.08(-0.45%) |
Oct 21, 2003 | 17.41 | 17.47 | 17.23 | 17.42 | 527,414 | -0.01(-0.06%) |
Oct 20, 2003 | 17.30 | 17.43 | 17.29 | 17.43 | 611,158 | +0.34(+1.99%) |
Oct 17, 2003 | 17.08 | 17.11 | 16.95 | 17.09 | 786,103 | -0.01(-0.05%) |
Oct 16, 2003 | 17.06 | 17.22 | 16.96 | 17.10 | 539,746 | +0.07(+0.41%) |
Oct 15, 2003 | 17.39 | 17.39 | 17.00 | 17.03 | 687,446 | -0.36(-2.08%) |
Oct 14, 2003 | 17.30 | 17.38 | 17.11 | 17.39 | 472,637 | +0.10(+0.56%) |
Oct 13, 2003 | 16.86 | 17.32 | 16.86 | 17.30 | 769,756 | +0.52(+3.07%) |
Oct 10, 2003 | 17.05 | 17.05 | 16.75 | 16.78 | 728,744 | -0.27(-1.59%) |
Oct 09, 2003 | 16.68 | 17.18 | 16.68 | 17.05 | 1,162,664 | +0.38(+2.30%) |
Oct 08, 2003 | 16.47 | 16.47 | 16.44 | 16.67 | 795,567 | +0.20(+1.19%) |
Oct 07, 2003 | 16.47 | 16.46 | 16.09 | 16.47 | 880,171 | +0.01(+0.03%) |
Oct 06, 2003 | 15.91 | 16.50 | 15.91 | 16.47 | 594,237 | +0.61(+3.87%) |
Oct 03, 2003 | 15.77 | 16.05 | 15.57 | 15.85 | 1,361,412 | +0.09(+0.56%) |
Oct 02, 2003 | 15.54 | 15.84 | 15.40 | 15.77 | 1,858,714 | +0.05(+0.31%) |
Oct 01, 2003 | 14.55 | 15.67 | 14.54 | 15.72 | 1,477,851 | +1.23(+8.52%) |
Sep 30, 2003 | 14.13 | 14.78 | 14.05 | 14.48 | 714,978 | +0.35(+2.51%) |
Sep 29, 2003 | 14.04 | 14.07 | 13.96 | 14.13 | 836,579 | +0.12(+0.82%) |
Sep 26, 2003 | 14.26 | 14.36 | 14.00 | 14.01 | 477,225 | -0.24(-1.69%) |
Sep 25, 2003 | 14.15 | 14.40 | 14.12 | 14.26 | 919,749 | +0.18(+1.28%) |
Sep 24, 2003 | 14.08 | 14.19 | 14.05 | 14.08 | 622,056 | +0.06(+0.40%) |
Sep 23, 2003 | 14.00 | 14.08 | 13.96 | 14.02 | 233,163 | +0.02(+0.13%) |
Sep 22, 2003 | 14.22 | 14.22 | 13.92 | 14.00 | 318,341 | -0.28(-1.97%) |
Sep 19, 2003 | 14.32 | 14.32 | 14.16 | 14.28 | 582,766 | +0.01(+0.09%) |
Sep 18, 2003 | 13.94 | 14.27 | 13.87 | 14.27 | 472,350 | +0.34(+2.47%) |
Sep 17, 2003 | 14.09 | 14.09 | 13.76 | 13.93 | 911,719 | -0.17(-1.18%) |
Sep 16, 2003 | 13.91 | 14.11 | 13.89 | 14.09 | 292,817 | +0.22(+1.57%) |
Sep 15, 2003 | 13.73 | 13.95 | 13.73 | 13.87 | 295,398 | +0.21(+1.51%) |
Sep 12, 2003 | 13.60 | 13.73 | 13.52 | 13.67 | 479,806 | +0.07(+0.51%) |
Sep 11, 2003 | 13.40 | 13.60 | 13.33 | 13.60 | 667,083 | +0.23(+1.71%) |
Sep 10, 2003 | 13.83 | 13.85 | 13.26 | 13.37 | 635,536 | -0.56(-3.99%) |
Sep 09, 2003 | 14.19 | 14.19 | 13.77 | 13.93 | 434,780 | -0.26(-1.85%) |
Sep 08, 2003 | 14.11 | 14.29 | 14.07 | 14.19 | 247,790 | +0.13(+0.92%) |
Sep 05, 2003 | 14.49 | 14.50 | 13.96 | 14.06 | 502,463 | -0.37(-2.57%) |
Sep 04, 2003 | 14.12 | 14.43 | 13.95 | 14.43 | 667,944 | +0.31(+2.18%) |
Sep 03, 2003 | 13.78 | 14.18 | 13.63 | 14.12 | 953,591 | +0.39(+2.83%) |