Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2003 | 18.11 | 18.23 | 18.09 | 18.14 | 46,461 | -0.07(-0.38%) |
Nov 26, 2003 | 17.95 | 18.28 | 17.95 | 18.21 | 75,638 | +0.05(+0.30%) |
Nov 25, 2003 | 18.26 | 18.26 | 18.00 | 18.16 | 215,579 | -0.08(-0.44%) |
Nov 24, 2003 | 18.07 | 18.28 | 18.02 | 18.24 | 494,902 | +0.40(+2.23%) |
Nov 21, 2003 | 17.66 | 17.94 | 17.66 | 17.84 | 49,620 | +0.25(+1.41%) |
Nov 20, 2003 | 17.44 | 17.76 | 17.44 | 17.60 | 451,229 | -0.23(-1.27%) |
Nov 19, 2003 | 17.67 | 17.82 | 17.60 | 17.82 | 88,275 | -0.16(-0.87%) |
Nov 18, 2003 | 17.98 | 18.08 | 17.91 | 17.98 | 131,391 | +0.27(+1.52%) |
Nov 17, 2003 | 17.81 | 17.82 | 17.60 | 17.71 | 79,727 | -0.16(-0.87%) |
Nov 14, 2003 | 17.67 | 17.99 | 17.67 | 17.86 | 162,241 | +0.72(+4.21%) |
Nov 13, 2003 | 16.97 | 17.19 | 16.83 | 17.14 | 116,338 | +0.10(+0.57%) |
Nov 12, 2003 | 16.78 | 17.08 | 16.78 | 17.05 | 62,443 | +0.43(+2.56%) |
Nov 11, 2003 | 16.70 | 16.77 | 16.58 | 16.62 | 98,869 | -0.02(-0.10%) |
Nov 10, 2003 | 16.92 | 16.76 | 16.63 | 16.64 | 166,330 | -0.29(-1.69%) |
Nov 07, 2003 | 16.70 | 16.96 | 16.60 | 16.92 | 58,540 | +0.19(+1.13%) |
Nov 06, 2003 | 16.59 | 16.74 | 16.57 | 16.73 | 46,275 | -0.04(-0.22%) |
Nov 05, 2003 | 16.87 | 16.81 | 16.70 | 16.77 | 33,451 | -0.04(-0.22%) |
Nov 04, 2003 | 16.87 | 16.89 | 16.81 | 16.81 | 34,009 | -0.02(-0.10%) |
Nov 03, 2003 | 16.63 | 16.89 | 16.71 | 16.83 | 41,443 | +0.24(+1.43%) |
Oct 31, 2003 | 16.90 | 16.62 | 16.36 | 16.59 | 127,860 | -0.31(-1.85%) |
Oct 30, 2003 | 16.91 | 16.99 | 16.80 | 16.90 | 89,205 | +0.12(+0.74%) |
Oct 29, 2003 | 16.66 | 16.90 | 16.63 | 16.78 | 29,920 | +0.00(+0.00%) |
Oct 28, 2003 | 16.64 | 16.86 | 16.60 | 16.78 | 73,594 | +0.13(+0.81%) |
Oct 27, 2003 | 16.74 | 16.86 | 16.59 | 16.64 | 87,346 | +0.08(+0.49%) |
Oct 24, 2003 | 16.43 | 16.60 | 16.38 | 16.56 | 62,071 | +0.10(+0.59%) |
Oct 23, 2003 | 16.35 | 16.57 | 16.32 | 16.47 | 147,560 | -0.11(-0.65%) |
Oct 22, 2003 | 16.69 | 16.72 | 16.49 | 16.57 | 252,004 | -0.54(-3.14%) |
Oct 21, 2003 | 16.97 | 17.16 | 16.96 | 17.11 | 250,703 | +0.37(+2.19%) |
Oct 20, 2003 | 16.44 | 16.84 | 16.44 | 16.75 | 69,691 | +0.23(+1.40%) |
Oct 17, 2003 | 16.65 | 16.64 | 16.49 | 16.51 | 65,602 | -0.14(-0.84%) |
Oct 16, 2003 | 16.61 | 16.73 | 16.49 | 16.65 | 95,337 | -0.01(-0.06%) |
Oct 15, 2003 | 16.70 | 16.73 | 16.48 | 16.66 | 72,479 | -0.04(-0.26%) |
Oct 14, 2003 | 16.62 | 16.81 | 16.56 | 16.71 | 52,036 | -0.13(-0.80%) |
Oct 13, 2003 | 16.74 | 16.86 | 16.69 | 16.84 | 26,389 | +0.06(+0.35%) |
Oct 10, 2003 | 16.71 | 16.85 | 16.71 | 16.78 | 49,806 | +0.01(+0.03%) |
Oct 09, 2003 | 16.80 | 16.90 | 16.76 | 16.78 | 44,045 | +0.18(+1.07%) |
Oct 08, 2003 | 16.79 | 16.79 | 16.68 | 16.60 | 44,974 | -0.11(-0.64%) |
Oct 07, 2003 | 16.51 | 16.73 | 16.45 | 16.71 | 115,223 | -0.16(-0.93%) |
Oct 06, 2003 | 16.65 | 16.85 | 16.63 | 16.86 | 281,182 | -0.19(-1.14%) |
Oct 03, 2003 | 16.75 | 17.09 | 16.75 | 17.06 | 65,231 | +0.63(+3.83%) |
Oct 02, 2003 | 16.38 | 16.53 | 16.38 | 16.43 | 71,921 | -0.23(-1.36%) |
Oct 01, 2003 | 16.43 | 16.74 | 16.43 | 16.65 | 86,603 | +0.39(+2.42%) |
Sep 30, 2003 | 16.38 | 16.48 | 16.24 | 16.26 | 114,665 | -0.12(-0.76%) |
Sep 29, 2003 | 16.30 | 16.42 | 16.29 | 16.38 | 302,925 | -0.19(-1.14%) |
Sep 26, 2003 | 16.57 | 16.57 | 16.47 | 16.57 | 31,035 | +0.00(+0.00%) |
Sep 25, 2003 | 16.47 | 16.68 | 16.47 | 16.57 | 48,319 | +0.09(+0.55%) |
Sep 24, 2003 | 16.76 | 16.76 | 16.41 | 16.48 | 219,481 | -0.36(-2.14%) |
Sep 23, 2003 | 16.76 | 16.87 | 16.67 | 16.84 | 164,100 | +0.08(+0.48%) |
Sep 22, 2003 | 17.02 | 17.02 | 16.70 | 16.76 | 262,225 | -0.44(-2.56%) |
Sep 19, 2003 | 17.22 | 17.22 | 17.09 | 17.20 | 203,127 | -0.02(-0.09%) |
Sep 18, 2003 | 16.89 | 17.19 | 17.12 | 17.22 | 137,524 | +0.33(+1.94%) |
Sep 17, 2003 | 16.76 | 16.95 | 16.86 | 16.89 | 34,938 | +0.21(+1.26%) |
Sep 16, 2003 | 16.69 | 16.79 | 16.64 | 16.68 | 60,027 | -0.01(-0.06%) |
Sep 15, 2003 | 16.65 | 16.75 | 16.63 | 16.69 | 43,487 | +0.23(+1.37%) |
Sep 12, 2003 | 16.38 | 16.57 | 16.38 | 16.47 | 28,434 | +0.22(+1.32%) |
Sep 11, 2003 | 16.49 | 16.49 | 16.25 | 16.25 | 81,028 | -0.27(-1.66%) |
Sep 10, 2003 | 16.53 | 16.63 | 16.49 | 16.52 | 83,443 | +0.46(+2.85%) |
Sep 09, 2003 | 15.98 | 16.28 | 15.98 | 16.07 | 43,859 | +0.19(+1.22%) |
Sep 08, 2003 | 15.66 | 15.90 | 15.60 | 15.87 | 44,416 | +0.16(+1.03%) |
Sep 05, 2003 | 15.60 | 15.72 | 15.58 | 15.71 | 59,098 | +0.23(+1.46%) |
Sep 04, 2003 | 15.23 | 15.49 | 15.20 | 15.49 | 35,124 | +0.15(+0.98%) |
Sep 03, 2003 | 15.25 | 15.42 | 15.12 | 15.34 | 340,094 | -0.11(-0.70%) |