Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2003 | 17.76 | 18.05 | 17.76 | 17.80 | 17,630 | +0.00(+0.00%) |
Nov 26, 2003 | 17.93 | 18.06 | 17.73 | 17.80 | 34,681 | -0.13(-0.72%) |
Nov 25, 2003 | 17.79 | 18.00 | 17.79 | 17.93 | 59,618 | +0.22(+1.22%) |
Nov 24, 2003 | 17.07 | 17.73 | 17.01 | 17.72 | 61,938 | +0.82(+4.85%) |
Nov 21, 2003 | 16.73 | 16.85 | 16.71 | 16.90 | 73,305 | +0.17(+1.03%) |
Nov 20, 2003 | 16.75 | 16.90 | 16.64 | 16.73 | 69,130 | -0.26(-1.52%) |
Nov 19, 2003 | 16.85 | 17.02 | 16.81 | 16.98 | 65,070 | -0.04(-0.25%) |
Nov 18, 2003 | 17.28 | 17.36 | 17.10 | 17.03 | 61,706 | -0.04(-0.25%) |
Nov 17, 2003 | 16.84 | 17.27 | 16.84 | 17.07 | 72,145 | -0.22(-1.25%) |
Nov 14, 2003 | 17.54 | 17.54 | 17.29 | 17.29 | 86,760 | -0.22(-1.23%) |
Nov 13, 2003 | 17.67 | 17.67 | 17.44 | 17.50 | 52,543 | -0.17(-0.98%) |
Nov 12, 2003 | 17.61 | 17.61 | 17.51 | 17.67 | 98,359 | +0.20(+1.13%) |
Nov 11, 2003 | 17.59 | 17.74 | 17.46 | 17.48 | 51,963 | -0.11(-0.64%) |
Nov 10, 2003 | 17.76 | 17.79 | 17.59 | 17.59 | 63,330 | -0.26(-1.45%) |
Nov 07, 2003 | 17.93 | 18.04 | 17.80 | 17.85 | 84,556 | +0.00(+0.00%) |
Nov 06, 2003 | 17.61 | 17.85 | 17.60 | 17.85 | 64,490 | +0.23(+1.32%) |
Nov 05, 2003 | 17.55 | 17.67 | 17.60 | 17.61 | 72,261 | -0.23(-1.30%) |
Nov 04, 2003 | 17.55 | 17.85 | 17.55 | 17.85 | 102,187 | +0.37(+2.12%) |
Nov 03, 2003 | 17.59 | 17.63 | 17.48 | 17.48 | 76,089 | -0.07(-0.39%) |
Oct 31, 2003 | 17.59 | 17.62 | 17.53 | 17.54 | 119,585 | +0.00(+0.00%) |
Oct 30, 2003 | 17.76 | 17.76 | 17.39 | 17.54 | 59,502 | -0.07(-0.39%) |
Oct 29, 2003 | 17.07 | 17.61 | 17.03 | 17.61 | 70,173 | +0.63(+3.71%) |
Oct 28, 2003 | 17.76 | 17.85 | 16.55 | 16.98 | 294,846 | -0.82(-4.60%) |
Oct 27, 2003 | 17.72 | 17.95 | 17.54 | 17.80 | 86,644 | +0.09(+0.49%) |
Oct 24, 2003 | 17.59 | 17.80 | 17.42 | 17.72 | 64,490 | +0.04(+0.24%) |
Oct 23, 2003 | 17.98 | 18.12 | 17.65 | 17.67 | 68,318 | -0.39(-2.15%) |
Oct 22, 2003 | 18.42 | 18.42 | 18.06 | 18.06 | 90,240 | -0.48(-2.60%) |
Oct 21, 2003 | 18.92 | 18.94 | 18.54 | 18.54 | 31,897 | -0.36(-1.92%) |
Oct 20, 2003 | 18.95 | 19.00 | 18.83 | 18.91 | 22,502 | -0.05(-0.27%) |
Oct 17, 2003 | 19.05 | 19.23 | 18.87 | 18.96 | 66,578 | -0.05(-0.27%) |
Oct 16, 2003 | 19.10 | 19.10 | 18.78 | 19.01 | 45,352 | -0.12(-0.63%) |
Oct 15, 2003 | 19.70 | 19.70 | 18.97 | 19.13 | 55,211 | -0.53(-2.68%) |
Oct 14, 2003 | 19.66 | 19.88 | 19.65 | 19.66 | 62,402 | +0.11(+0.57%) |
Oct 13, 2003 | 19.14 | 19.80 | 19.14 | 19.54 | 44,656 | +0.45(+2.35%) |
Oct 10, 2003 | 19.14 | 19.18 | 18.73 | 19.10 | 55,095 | -0.02(-0.09%) |
Oct 09, 2003 | 19.27 | 19.66 | 18.97 | 19.11 | 77,945 | +0.03(+0.18%) |
Oct 08, 2003 | 19.10 | 19.16 | 19.01 | 19.08 | 36,420 | -0.28(-1.43%) |
Oct 07, 2003 | 19.21 | 19.40 | 19.16 | 19.36 | 33,173 | +0.09(+0.45%) |
Oct 06, 2003 | 18.92 | 19.23 | 18.92 | 19.27 | 39,668 | +0.16(+0.81%) |
Oct 03, 2003 | 18.47 | 19.03 | 18.47 | 19.11 | 51,731 | +0.73(+3.99%) |
Oct 02, 2003 | 18.47 | 18.73 | 18.38 | 18.38 | 96,735 | -0.17(-0.93%) |
Oct 01, 2003 | 17.76 | 18.72 | 17.76 | 18.55 | 64,722 | +0.97(+5.49%) |
Sep 30, 2003 | 17.88 | 17.88 | 17.29 | 17.59 | 109,842 | -0.30(-1.69%) |
Sep 29, 2003 | 17.67 | 17.89 | 17.42 | 17.89 | 92,560 | +0.26(+1.47%) |
Sep 26, 2003 | 18.15 | 18.15 | 17.56 | 17.63 | 62,402 | -0.71(-3.86%) |
Sep 25, 2003 | 18.79 | 18.92 | 18.34 | 18.34 | 76,553 | -0.50(-2.65%) |
Sep 24, 2003 | 19.31 | 19.36 | 18.84 | 18.84 | 39,668 | -0.46(-2.37%) |
Sep 23, 2003 | 18.88 | 19.44 | 18.88 | 19.29 | 34,101 | +0.33(+1.73%) |
Sep 22, 2003 | 18.98 | 19.33 | 18.88 | 18.97 | 51,847 | -0.26(-1.35%) |
Sep 19, 2003 | 19.74 | 19.74 | 19.36 | 19.23 | 80,381 | -0.47(-2.41%) |
Sep 18, 2003 | 19.61 | 19.66 | 19.49 | 19.70 | 62,750 | +0.08(+0.40%) |
Sep 17, 2003 | 19.86 | 19.86 | 19.62 | 19.62 | 42,104 | -0.38(-1.90%) |
Sep 16, 2003 | 19.36 | 20.00 | 19.23 | 20.00 | 29,229 | +0.65(+3.34%) |
Sep 15, 2003 | 19.40 | 19.60 | 19.15 | 19.36 | 89,892 | -0.04(-0.22%) |
Sep 12, 2003 | 19.40 | 19.51 | 19.06 | 19.40 | 67,854 | +0.04(+0.22%) |
Sep 11, 2003 | 19.61 | 19.61 | 19.14 | 19.36 | 57,067 | -0.22(-1.10%) |
Sep 10, 2003 | 19.92 | 20.08 | 19.57 | 19.57 | 54,631 | -0.43(-2.16%) |
Sep 09, 2003 | 20.26 | 20.26 | 19.92 | 20.00 | 24,705 | -0.39(-1.90%) |
Sep 08, 2003 | 19.79 | 20.66 | 19.72 | 20.39 | 54,399 | +0.56(+2.83%) |
Sep 05, 2003 | 20.28 | 20.29 | 19.73 | 19.83 | 30,969 | -0.47(-2.34%) |
Sep 04, 2003 | 20.38 | 20.38 | 19.98 | 20.30 | 134,548 | -0.08(-0.38%) |
Sep 03, 2003 | 20.43 | 21.08 | 20.38 | 20.38 | 73,305 | +0.03(+0.17%) |