Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2003 | 18.01 | 18.05 | 17.81 | 17.81 | 26,207 | -0.16(-0.88%) |
Nov 26, 2003 | 17.97 | 18.06 | 17.89 | 17.97 | 47,477 | +0.02(+0.13%) |
Nov 25, 2003 | 17.83 | 17.93 | 17.73 | 17.95 | 115,339 | +0.06(+0.31%) |
Nov 24, 2003 | 17.61 | 17.92 | 17.61 | 17.89 | 89,511 | +0.32(+1.80%) |
Nov 21, 2003 | 17.85 | 17.95 | 17.49 | 17.57 | 68,747 | -0.16(-0.89%) |
Nov 20, 2003 | 17.69 | 17.82 | 17.42 | 17.73 | 93,942 | +0.03(+0.18%) |
Nov 19, 2003 | 17.41 | 17.83 | 17.41 | 17.70 | 64,569 | +0.29(+1.68%) |
Nov 18, 2003 | 17.48 | 17.61 | 17.38 | 17.41 | 85,586 | -0.28(-1.61%) |
Nov 17, 2003 | 17.54 | 17.69 | 17.44 | 17.69 | 126,607 | -0.12(-0.67%) |
Nov 14, 2003 | 17.89 | 17.99 | 17.77 | 17.81 | 73,558 | -0.04(-0.22%) |
Nov 13, 2003 | 17.47 | 17.91 | 17.46 | 17.85 | 144,078 | -0.20(-1.09%) |
Nov 12, 2003 | 18.01 | 18.05 | 17.89 | 18.05 | 80,268 | +0.08(+0.44%) |
Nov 11, 2003 | 18.01 | 18.05 | 17.85 | 17.97 | 62,923 | -0.09(-0.52%) |
Nov 10, 2003 | 17.96 | 18.16 | 17.92 | 18.06 | 84,320 | +0.10(+0.57%) |
Nov 07, 2003 | 18.08 | 18.13 | 17.95 | 17.96 | 50,516 | -0.01(-0.04%) |
Nov 06, 2003 | 18.23 | 18.23 | 17.95 | 17.97 | 72,292 | -0.26(-1.43%) |
Nov 05, 2003 | 17.96 | 18.14 | 17.92 | 18.23 | 97,107 | +0.08(+0.44%) |
Nov 04, 2003 | 17.96 | 18.14 | 17.96 | 18.15 | 105,600 | +0.15(+0.83%) |
Nov 03, 2003 | 17.89 | 18.07 | 17.87 | 18.00 | 113,186 | +0.17(+0.93%) |
Oct 31, 2003 | 17.77 | 17.83 | 17.60 | 17.83 | 91,410 | +0.06(+0.36%) |
Oct 30, 2003 | 18.09 | 18.09 | 17.69 | 17.77 | 121,289 | -0.28(-1.53%) |
Oct 29, 2003 | 17.93 | 18.08 | 17.93 | 18.05 | 51,655 | -0.04(-0.22%) |
Oct 28, 2003 | 17.70 | 18.09 | 17.70 | 18.09 | 68,874 | +0.32(+1.78%) |
Oct 27, 2003 | 17.65 | 17.89 | 17.65 | 17.77 | 58,239 | +0.12(+0.67%) |
Oct 24, 2003 | 17.77 | 17.86 | 17.64 | 17.65 | 80,648 | -0.13(-0.76%) |
Oct 23, 2003 | 17.85 | 17.92 | 17.69 | 17.79 | 68,747 | -0.13(-0.71%) |
Oct 22, 2003 | 17.97 | 18.05 | 17.87 | 17.91 | 113,693 | -0.13(-0.74%) |
Oct 21, 2003 | 18.04 | 18.13 | 18.04 | 18.05 | 71,026 | -0.03(-0.17%) |
Oct 20, 2003 | 18.05 | 18.13 | 17.88 | 18.08 | 83,560 | +0.07(+0.39%) |
Oct 17, 2003 | 18.16 | 18.17 | 17.86 | 18.01 | 94,702 | -0.14(-0.78%) |
Oct 16, 2003 | 18.20 | 18.24 | 18.13 | 18.15 | 84,446 | -0.08(-0.43%) |
Oct 15, 2003 | 18.55 | 18.55 | 18.22 | 18.23 | 54,061 | -0.32(-1.70%) |
Oct 14, 2003 | 18.34 | 18.55 | 18.28 | 18.55 | 55,833 | +0.17(+0.95%) |
Oct 13, 2003 | 18.36 | 18.53 | 18.26 | 18.37 | 66,721 | +0.02(+0.09%) |
Oct 10, 2003 | 18.51 | 18.51 | 18.29 | 18.36 | 70,646 | -0.07(-0.39%) |
Oct 09, 2003 | 18.21 | 18.45 | 18.21 | 18.43 | 89,891 | +0.30(+1.66%) |
Oct 08, 2003 | 18.38 | 18.28 | 18.01 | 18.13 | 100,146 | -0.25(-1.38%) |
Oct 07, 2003 | 18.14 | 18.38 | 18.13 | 18.38 | 73,305 | +0.24(+1.31%) |
Oct 06, 2003 | 18.40 | 18.40 | 18.14 | 18.14 | 121,163 | -0.14(-0.78%) |
Oct 03, 2003 | 18.32 | 18.40 | 18.25 | 18.28 | 79,762 | +0.04(+0.22%) |
Oct 02, 2003 | 18.14 | 18.34 | 18.14 | 18.25 | 51,022 | +0.04(+0.22%) |
Oct 01, 2003 | 17.93 | 18.25 | 17.90 | 18.21 | 113,313 | +0.28(+1.54%) |
Sep 30, 2003 | 17.91 | 17.95 | 17.77 | 17.93 | 97,740 | -0.07(-0.39%) |
Sep 29, 2003 | 17.72 | 18.00 | 17.57 | 18.00 | 120,150 | +0.33(+1.88%) |
Sep 26, 2003 | 17.87 | 17.87 | 17.65 | 17.67 | 91,410 | -0.20(-1.11%) |
Sep 25, 2003 | 17.79 | 17.85 | 17.79 | 17.87 | 98,120 | -0.16(-0.88%) |
Sep 24, 2003 | 18.14 | 18.23 | 18.02 | 18.02 | 107,742 | -0.21(-1.13%) |
Sep 23, 2003 | 17.99 | 18.23 | 17.97 | 18.23 | 65,329 | +0.24(+1.32%) |
Sep 22, 2003 | 17.97 | 18.09 | 17.91 | 17.99 | 61,277 | -0.09(-0.48%) |
Sep 19, 2003 | 17.89 | 18.13 | 17.89 | 18.08 | 90,650 | +0.02(+0.13%) |
Sep 18, 2003 | 17.97 | 18.06 | 17.91 | 18.06 | 64,822 | +0.06(+0.31%) |
Sep 17, 2003 | 17.98 | 18.04 | 17.90 | 18.00 | 49,756 | -0.08(-0.44%) |
Sep 16, 2003 | 18.13 | 18.19 | 18.08 | 18.08 | 104,450 | +0.01(+0.04%) |
Sep 15, 2003 | 18.10 | 18.14 | 18.06 | 18.07 | 75,457 | -0.03(-0.17%) |
Sep 12, 2003 | 17.89 | 18.10 | 17.85 | 18.10 | 59,631 | +0.13(+0.70%) |
Sep 11, 2003 | 17.77 | 18.04 | 17.77 | 17.98 | 49,376 | +0.19(+1.07%) |
Sep 10, 2003 | 17.83 | 17.97 | 17.77 | 17.79 | 68,747 | -0.12(-0.66%) |
Sep 09, 2003 | 18.11 | 18.11 | 17.88 | 17.91 | 79,509 | -0.15(-0.83%) |
Sep 08, 2003 | 17.81 | 18.20 | 17.80 | 18.06 | 103,311 | +0.19(+1.06%) |
Sep 05, 2003 | 18.05 | 18.21 | 17.80 | 17.87 | 136,862 | -0.26(-1.44%) |
Sep 04, 2003 | 18.34 | 18.36 | 18.13 | 18.13 | 95,588 | -0.21(-1.16%) |
Sep 03, 2003 | 18.32 | 18.55 | 18.17 | 18.34 | 98,753 | +0.04(+0.22%) |