Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2003 | 19.97 | 20.01 | 19.91 | 19.92 | 72,289 | -0.10(-0.49%) |
Nov 26, 2003 | 19.98 | 20.02 | 19.70 | 20.02 | 255,955 | +0.08(+0.38%) |
Nov 25, 2003 | 19.68 | 20.02 | 19.63 | 19.94 | 368,274 | +0.26(+1.32%) |
Nov 24, 2003 | 19.15 | 19.68 | 19.15 | 19.68 | 434,911 | +0.58(+3.05%) |
Nov 21, 2003 | 19.12 | 19.13 | 18.91 | 19.10 | 232,643 | -0.03(-0.16%) |
Nov 20, 2003 | 19.07 | 19.42 | 18.99 | 19.13 | 332,247 | -0.04(-0.22%) |
Nov 19, 2003 | 19.23 | 19.38 | 19.11 | 19.17 | 794,473 | -0.02(-0.11%) |
Nov 18, 2003 | 19.32 | 19.42 | 19.12 | 19.19 | 415,132 | -0.03(-0.13%) |
Nov 17, 2003 | 19.06 | 19.39 | 19.06 | 19.22 | 362,151 | -0.39(-1.97%) |
Nov 14, 2003 | 19.91 | 19.96 | 19.58 | 19.60 | 244,888 | -0.31(-1.54%) |
Nov 13, 2003 | 19.90 | 20.06 | 19.73 | 19.91 | 248,420 | -0.05(-0.26%) |
Nov 12, 2003 | 19.66 | 19.96 | 19.52 | 19.96 | 381,931 | +0.30(+1.51%) |
Nov 11, 2003 | 19.22 | 19.75 | 18.96 | 19.66 | 413,719 | +0.45(+2.32%) |
Nov 10, 2003 | 19.54 | 19.54 | 19.14 | 19.22 | 512,145 | -0.32(-1.63%) |
Nov 07, 2003 | 19.73 | 19.73 | 19.57 | 19.54 | 321,886 | -0.16(-0.82%) |
Nov 06, 2003 | 19.61 | 19.71 | 19.36 | 19.70 | 261,841 | +0.05(+0.26%) |
Nov 05, 2003 | 19.76 | 19.94 | 19.62 | 19.65 | 326,125 | -0.05(-0.26%) |
Nov 04, 2003 | 19.76 | 19.94 | 19.62 | 19.70 | 608,940 | -0.08(-0.41%) |
Nov 03, 2003 | 19.47 | 19.64 | 19.41 | 19.78 | 594,148 | +0.31(+1.61%) |
Oct 31, 2003 | 19.64 | 19.71 | 19.47 | 19.46 | 608,688 | -0.06(-0.28%) |
Oct 30, 2003 | 19.10 | 19.82 | 19.10 | 19.52 | 498,017 | +0.73(+3.86%) |
Oct 29, 2003 | 18.35 | 18.89 | 18.28 | 18.79 | 421,254 | +0.65(+3.61%) |
Oct 28, 2003 | 17.94 | 18.21 | 17.49 | 18.14 | 627,761 | +0.52(+2.94%) |
Oct 27, 2003 | 17.28 | 17.71 | 17.26 | 17.62 | 229,818 | +0.42(+2.44%) |
Oct 24, 2003 | 17.42 | 17.42 | 17.06 | 17.20 | 315,293 | -0.23(-1.29%) |
Oct 23, 2003 | 17.30 | 17.58 | 17.20 | 17.42 | 381,460 | +0.13(+0.74%) |
Oct 22, 2003 | 17.73 | 17.73 | 17.26 | 17.30 | 370,393 | -0.47(-2.65%) |
Oct 21, 2003 | 17.92 | 17.96 | 17.73 | 17.77 | 530,748 | -0.20(-1.09%) |
Oct 20, 2003 | 17.86 | 18.03 | 17.83 | 17.96 | 324,005 | +0.10(+0.55%) |
Oct 17, 2003 | 18.35 | 18.35 | 17.87 | 17.87 | 226,757 | -0.42(-2.32%) |
Oct 16, 2003 | 18.44 | 18.40 | 18.22 | 18.29 | 278,089 | -0.15(-0.81%) |
Oct 15, 2003 | 18.34 | 18.67 | 18.28 | 18.44 | 468,113 | +0.18(+1.00%) |
Oct 14, 2003 | 17.94 | 18.28 | 17.94 | 18.26 | 198,500 | +0.33(+1.85%) |
Oct 13, 2003 | 17.82 | 17.99 | 17.79 | 17.93 | 249,597 | +0.29(+1.66%) |
Oct 10, 2003 | 17.75 | 17.79 | 17.50 | 17.63 | 228,169 | -0.11(-0.60%) |
Oct 09, 2003 | 17.46 | 17.99 | 17.45 | 17.74 | 198,029 | +0.36(+2.05%) |
Oct 08, 2003 | 17.52 | 17.53 | 17.34 | 17.38 | 195,675 | -0.16(-0.92%) |
Oct 07, 2003 | 17.14 | 17.54 | 16.88 | 17.54 | 442,447 | +0.41(+2.38%) |
Oct 06, 2003 | 17.33 | 17.40 | 16.97 | 17.14 | 310,348 | -0.20(-1.18%) |
Oct 03, 2003 | 17.16 | 17.40 | 17.16 | 17.34 | 213,570 | +0.37(+2.20%) |
Oct 02, 2003 | 16.92 | 17.00 | 16.89 | 16.97 | 217,573 | -0.01(-0.08%) |
Oct 01, 2003 | 16.80 | 16.98 | 16.67 | 16.98 | 544,405 | +0.16(+0.93%) |
Sep 30, 2003 | 16.71 | 16.97 | 16.71 | 16.82 | 333,424 | +0.20(+1.17%) |
Sep 29, 2003 | 16.72 | 16.72 | 16.52 | 16.63 | 311,055 | -0.09(-0.56%) |
Sep 26, 2003 | 16.92 | 16.91 | 16.70 | 16.72 | 262,783 | -0.20(-1.20%) |
Sep 25, 2003 | 17.45 | 17.45 | 16.82 | 16.92 | 795,651 | -0.59(-3.35%) |
Sep 24, 2003 | 17.62 | 17.69 | 17.48 | 17.51 | 525,332 | -0.03(-0.17%) |
Sep 23, 2003 | 17.31 | 17.59 | 17.21 | 17.54 | 301,636 | +0.31(+1.77%) |
Sep 22, 2003 | 17.53 | 17.53 | 17.19 | 17.23 | 374,160 | -0.34(-1.91%) |
Sep 19, 2003 | 17.55 | 17.67 | 17.51 | 17.57 | 394,882 | +0.02(+0.12%) |
Sep 18, 2003 | 17.20 | 17.55 | 17.15 | 17.55 | 308,464 | +0.35(+2.02%) |
Sep 17, 2003 | 17.31 | 17.31 | 16.92 | 17.20 | 301,165 | -0.22(-1.27%) |
Sep 16, 2003 | 16.84 | 17.44 | 16.84 | 17.42 | 334,131 | +0.65(+3.85%) |
Sep 15, 2003 | 16.88 | 16.89 | 16.65 | 16.77 | 461,520 | -0.02(-0.13%) |
Sep 12, 2003 | 16.96 | 16.96 | 16.65 | 16.80 | 236,411 | -0.19(-1.12%) |
Sep 11, 2003 | 16.61 | 17.14 | 16.61 | 16.99 | 411,365 | +0.46(+2.80%) |
Sep 10, 2003 | 16.97 | 16.97 | 16.47 | 16.52 | 307,758 | -0.46(-2.72%) |
Sep 09, 2003 | 17.25 | 17.26 | 16.86 | 16.99 | 461,520 | -0.22(-1.28%) |
Sep 08, 2003 | 16.86 | 17.34 | 16.75 | 17.21 | 655,782 | +0.43(+2.58%) |
Sep 05, 2003 | 17.07 | 17.11 | 16.68 | 16.77 | 393,940 | -0.25(-1.50%) |
Sep 04, 2003 | 16.86 | 17.06 | 16.73 | 17.03 | 391,350 | +0.17(+1.03%) |
Sep 03, 2003 | 16.97 | 17.17 | 16.81 | 16.86 | 507,907 | -0.05(-0.28%) |