Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2003 | 18.16 | 18.20 | 17.96 | 17.96 | 25,995 | -0.16(-0.88%) |
Nov 26, 2003 | 18.12 | 18.21 | 18.04 | 18.12 | 47,092 | +0.02(+0.13%) |
Nov 25, 2003 | 17.98 | 18.08 | 17.88 | 18.09 | 114,403 | +0.06(+0.31%) |
Nov 24, 2003 | 17.76 | 18.07 | 17.76 | 18.04 | 88,785 | +0.32(+1.80%) |
Nov 21, 2003 | 18.00 | 18.09 | 17.63 | 17.72 | 68,190 | -0.16(-0.89%) |
Nov 20, 2003 | 17.84 | 17.96 | 17.57 | 17.88 | 93,180 | +0.03(+0.18%) |
Nov 19, 2003 | 17.55 | 17.97 | 17.55 | 17.85 | 64,046 | +0.29(+1.68%) |
Nov 18, 2003 | 17.62 | 17.75 | 17.53 | 17.55 | 84,892 | -0.29(-1.61%) |
Nov 17, 2003 | 17.69 | 17.84 | 17.58 | 17.84 | 125,580 | -0.12(-0.66%) |
Nov 14, 2003 | 18.04 | 18.14 | 17.92 | 17.96 | 72,962 | -0.04(-0.22%) |
Nov 13, 2003 | 17.61 | 18.05 | 17.61 | 18.00 | 142,910 | -0.20(-1.09%) |
Nov 12, 2003 | 18.16 | 18.20 | 18.04 | 18.20 | 79,618 | +0.08(+0.44%) |
Nov 11, 2003 | 18.16 | 18.20 | 18.00 | 18.12 | 62,413 | -0.10(-0.52%) |
Nov 10, 2003 | 18.11 | 18.31 | 18.07 | 18.21 | 83,636 | +0.10(+0.57%) |
Nov 07, 2003 | 18.23 | 18.28 | 18.09 | 18.11 | 50,106 | -0.01(-0.04%) |
Nov 06, 2003 | 18.38 | 18.38 | 18.10 | 18.12 | 71,706 | -0.26(-1.43%) |
Nov 05, 2003 | 18.11 | 18.29 | 18.07 | 18.38 | 96,320 | +0.08(+0.43%) |
Nov 04, 2003 | 18.11 | 18.29 | 18.11 | 18.30 | 104,744 | +0.15(+0.83%) |
Nov 03, 2003 | 18.04 | 18.22 | 18.01 | 18.15 | 112,268 | +0.17(+0.93%) |
Oct 31, 2003 | 17.92 | 17.98 | 17.74 | 17.98 | 90,669 | +0.06(+0.36%) |
Oct 30, 2003 | 18.24 | 18.24 | 17.84 | 17.92 | 120,306 | -0.28(-1.53%) |
Oct 29, 2003 | 18.08 | 18.23 | 18.08 | 18.20 | 51,236 | -0.04(-0.22%) |
Oct 28, 2003 | 17.85 | 18.24 | 17.85 | 18.24 | 68,315 | +0.32(+1.78%) |
Oct 27, 2003 | 17.80 | 18.04 | 17.80 | 17.92 | 57,767 | +0.12(+0.67%) |
Oct 24, 2003 | 17.92 | 18.00 | 17.78 | 17.80 | 79,994 | -0.14(-0.76%) |
Oct 23, 2003 | 18.00 | 18.07 | 17.84 | 17.93 | 68,190 | -0.13(-0.71%) |
Oct 22, 2003 | 18.12 | 18.20 | 18.01 | 18.06 | 112,771 | -0.14(-0.74%) |
Oct 21, 2003 | 18.19 | 18.28 | 18.19 | 18.20 | 70,450 | -0.03(-0.17%) |
Oct 20, 2003 | 18.20 | 18.28 | 18.03 | 18.23 | 82,883 | +0.07(+0.39%) |
Oct 17, 2003 | 18.31 | 18.31 | 18.00 | 18.16 | 93,934 | -0.14(-0.78%) |
Oct 16, 2003 | 18.35 | 18.39 | 18.28 | 18.30 | 83,762 | -0.08(-0.43%) |
Oct 15, 2003 | 18.70 | 18.70 | 18.37 | 18.38 | 53,622 | -0.32(-1.70%) |
Oct 14, 2003 | 18.49 | 18.70 | 18.43 | 18.70 | 55,381 | +0.18(+0.95%) |
Oct 13, 2003 | 18.51 | 18.68 | 18.41 | 18.52 | 66,180 | +0.02(+0.09%) |
Oct 10, 2003 | 18.66 | 18.66 | 18.44 | 18.51 | 70,073 | -0.07(-0.39%) |
Oct 09, 2003 | 18.35 | 18.60 | 18.35 | 18.58 | 89,162 | +0.30(+1.66%) |
Oct 08, 2003 | 18.53 | 18.43 | 18.16 | 18.28 | 99,334 | -0.25(-1.38%) |
Oct 07, 2003 | 18.29 | 18.53 | 18.28 | 18.53 | 72,711 | +0.24(+1.31%) |
Oct 06, 2003 | 18.55 | 18.55 | 18.29 | 18.29 | 120,180 | -0.14(-0.78%) |
Oct 03, 2003 | 18.47 | 18.55 | 18.39 | 18.43 | 79,115 | +0.04(+0.22%) |
Oct 02, 2003 | 18.29 | 18.49 | 18.29 | 18.39 | 50,608 | +0.04(+0.22%) |
Oct 01, 2003 | 18.08 | 18.40 | 18.04 | 18.35 | 112,394 | +0.28(+1.54%) |
Sep 30, 2003 | 18.06 | 18.09 | 17.92 | 18.08 | 96,948 | -0.07(-0.39%) |
Sep 29, 2003 | 17.87 | 18.15 | 17.72 | 18.15 | 119,175 | +0.33(+1.88%) |
Sep 26, 2003 | 18.01 | 18.01 | 17.80 | 17.81 | 90,669 | -0.20(-1.10%) |
Sep 25, 2003 | 17.93 | 18.00 | 17.93 | 18.01 | 97,324 | -0.16(-0.88%) |
Sep 24, 2003 | 18.29 | 18.38 | 18.17 | 18.17 | 106,869 | -0.21(-1.13%) |
Sep 23, 2003 | 18.14 | 18.38 | 18.12 | 18.38 | 64,799 | +0.24(+1.32%) |
Sep 22, 2003 | 18.12 | 18.24 | 18.06 | 18.14 | 60,780 | -0.09(-0.48%) |
Sep 19, 2003 | 18.04 | 18.28 | 18.04 | 18.23 | 89,915 | +0.02(+0.13%) |
Sep 18, 2003 | 18.12 | 18.21 | 18.06 | 18.20 | 64,297 | +0.06(+0.31%) |
Sep 17, 2003 | 18.13 | 18.19 | 18.04 | 18.15 | 49,353 | -0.08(-0.44%) |
Sep 16, 2003 | 18.28 | 18.34 | 18.23 | 18.23 | 103,603 | +0.01(+0.04%) |
Sep 15, 2003 | 18.25 | 18.29 | 18.21 | 18.22 | 74,845 | -0.03(-0.17%) |
Sep 12, 2003 | 18.04 | 18.25 | 18.00 | 18.25 | 59,148 | +0.13(+0.70%) |
Sep 11, 2003 | 17.92 | 18.19 | 17.92 | 18.12 | 48,976 | +0.19(+1.07%) |
Sep 10, 2003 | 17.97 | 18.12 | 17.92 | 17.93 | 68,190 | -0.12(-0.66%) |
Sep 09, 2003 | 18.26 | 18.26 | 18.03 | 18.05 | 78,864 | -0.15(-0.83%) |
Sep 08, 2003 | 17.96 | 18.35 | 17.94 | 18.20 | 102,473 | +0.19(+1.06%) |
Sep 05, 2003 | 18.20 | 18.35 | 17.94 | 18.01 | 135,752 | -0.26(-1.44%) |
Sep 04, 2003 | 18.49 | 18.51 | 18.28 | 18.28 | 94,813 | -0.22(-1.16%) |
Sep 03, 2003 | 18.47 | 18.71 | 18.32 | 18.49 | 97,952 | +0.04(+0.22%) |