Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2003 | 18.06 | 18.17 | 18.02 | 18.17 | 51,007 | -0.09(-0.52%) |
Nov 26, 2003 | 18.21 | 18.27 | 18.11 | 18.26 | 191,555 | +0.37(+2.09%) |
Nov 25, 2003 | 17.83 | 18.02 | 17.83 | 17.89 | 233,720 | +0.29(+1.62%) |
Nov 24, 2003 | 17.57 | 17.64 | 17.54 | 17.60 | 56,850 | +0.09(+0.54%) |
Nov 21, 2003 | 17.43 | 17.56 | 17.40 | 17.51 | 58,272 | +0.21(+1.21%) |
Nov 20, 2003 | 17.29 | 17.48 | 17.23 | 17.30 | 157,761 | -0.08(-0.47%) |
Nov 19, 2003 | 17.29 | 17.38 | 17.21 | 17.38 | 92,382 | +0.24(+1.40%) |
Nov 18, 2003 | 17.26 | 17.37 | 17.11 | 17.14 | 116,070 | -0.27(-1.56%) |
Nov 17, 2003 | 17.43 | 17.45 | 17.22 | 17.41 | 84,644 | -0.13(-0.72%) |
Nov 14, 2003 | 17.60 | 17.66 | 17.58 | 17.54 | 83,223 | -0.09(-0.50%) |
Nov 13, 2003 | 17.64 | 17.82 | 17.53 | 17.63 | 87,013 | -0.04(-0.22%) |
Nov 12, 2003 | 17.55 | 17.67 | 17.55 | 17.67 | 38,532 | +0.25(+1.42%) |
Nov 11, 2003 | 17.36 | 17.45 | 17.29 | 17.42 | 72,800 | -0.09(-0.51%) |
Nov 10, 2003 | 17.64 | 17.64 | 17.53 | 17.51 | 120,492 | -0.24(-1.36%) |
Nov 07, 2003 | 17.72 | 17.81 | 17.64 | 17.75 | 234,510 | +0.20(+1.12%) |
Nov 06, 2003 | 17.52 | 17.55 | 17.45 | 17.55 | 96,488 | -0.03(-0.18%) |
Nov 05, 2003 | 17.60 | 17.77 | 17.60 | 17.58 | 117,649 | -0.09(-0.50%) |
Nov 04, 2003 | 17.60 | 17.77 | 17.60 | 17.67 | 95,972 | +0.00(+0.00%) |
Nov 03, 2003 | 17.87 | 17.79 | 17.62 | 17.67 | 206,910 | -0.20(-1.10%) |
Oct 31, 2003 | 17.72 | 17.98 | 17.72 | 17.87 | 122,861 | -0.08(-0.46%) |
Oct 30, 2003 | 18.11 | 18.11 | 17.92 | 17.95 | 90,487 | +0.04(+0.25%) |
Oct 29, 2003 | 17.80 | 17.98 | 17.76 | 17.91 | 208,611 | -0.19(-1.05%) |
Oct 28, 2003 | 17.81 | 18.12 | 17.81 | 18.10 | 139,126 | +0.00(+0.00%) |
Oct 27, 2003 | 18.17 | 18.24 | 18.02 | 18.10 | 102,805 | +0.07(+0.39%) |
Oct 24, 2003 | 17.98 | 18.09 | 17.95 | 18.03 | 117,491 | +0.11(+0.60%) |
Oct 23, 2003 | 17.74 | 17.98 | 17.73 | 17.92 | 117,965 | -0.06(-0.35%) |
Oct 22, 2003 | 17.83 | 18.08 | 17.79 | 17.98 | 127,282 | -0.06(-0.35%) |
Oct 21, 2003 | 18.07 | 18.10 | 17.97 | 18.05 | 78,643 | +0.01(+0.03%) |
Oct 20, 2003 | 18.12 | 18.12 | 18.00 | 18.04 | 62,062 | +0.03(+0.18%) |
Oct 17, 2003 | 18.15 | 18.15 | 18.00 | 18.01 | 121,755 | -0.20(-1.08%) |
Oct 16, 2003 | 18.22 | 18.21 | 18.14 | 18.21 | 110,227 | -0.01(-0.07%) |
Oct 15, 2003 | 18.40 | 18.41 | 18.21 | 18.22 | 134,389 | -0.03(-0.14%) |
Oct 14, 2003 | 18.04 | 18.29 | 18.04 | 18.24 | 39,479 | +0.04(+0.24%) |
Oct 13, 2003 | 17.97 | 18.28 | 18.09 | 18.20 | 140,548 | +0.23(+1.27%) |
Oct 10, 2003 | 18.08 | 18.15 | 17.97 | 17.97 | 106,279 | -0.23(-1.29%) |
Oct 09, 2003 | 18.28 | 18.36 | 18.21 | 18.21 | 198,030 | -0.09(-0.52%) |
Oct 08, 2003 | 18.57 | 18.46 | 18.21 | 18.30 | 217,138 | -0.27(-1.47%) |
Oct 07, 2003 | 18.59 | 18.59 | 18.42 | 18.57 | 169,289 | -0.22(-1.15%) |
Oct 06, 2003 | 18.45 | 18.90 | 18.45 | 18.79 | 201,820 | -0.18(-0.97%) |
Oct 03, 2003 | 18.86 | 19.06 | 18.86 | 18.97 | 83,697 | +0.35(+1.90%) |
Oct 02, 2003 | 18.62 | 18.62 | 18.52 | 18.62 | 91,593 | +0.15(+0.82%) |
Oct 01, 2003 | 18.05 | 18.49 | 18.05 | 18.47 | 107,227 | +0.96(+5.46%) |
Sep 30, 2003 | 17.82 | 17.83 | 17.51 | 17.51 | 83,697 | -0.64(-3.52%) |
Sep 29, 2003 | 17.95 | 18.18 | 17.97 | 18.15 | 88,276 | +0.20(+1.09%) |
Sep 26, 2003 | 17.95 | 18.02 | 17.87 | 17.95 | 66,326 | +0.03(+0.18%) |
Sep 25, 2003 | 17.96 | 17.98 | 17.86 | 17.92 | 75,801 | +0.31(+1.76%) |
Sep 24, 2003 | 17.74 | 17.83 | 17.58 | 17.61 | 132,967 | -0.32(-1.77%) |
Sep 23, 2003 | 18.02 | 18.06 | 17.79 | 17.93 | 182,238 | -0.09(-0.49%) |
Sep 22, 2003 | 17.89 | 18.17 | 17.84 | 18.02 | 238,773 | -0.12(-0.66%) |
Sep 19, 2003 | 18.14 | 18.24 | 17.98 | 18.14 | 94,277 | -0.15(-0.83%) |
Sep 18, 2003 | 18.16 | 18.36 | 18.16 | 18.29 | 98,225 | +0.46(+2.59%) |
Sep 17, 2003 | 18.14 | 18.00 | 17.84 | 17.83 | 64,273 | -0.31(-1.71%) |
Sep 16, 2003 | 17.77 | 18.14 | 17.70 | 18.14 | 137,705 | -0.07(-0.38%) |
Sep 15, 2003 | 18.10 | 18.30 | 18.10 | 18.21 | 92,066 | +0.28(+1.59%) |
Sep 12, 2003 | 17.89 | 18.00 | 17.81 | 17.92 | 126,177 | +0.19(+1.07%) |
Sep 11, 2003 | 17.82 | 17.92 | 17.63 | 17.73 | 82,275 | +0.09(+0.54%) |
Sep 10, 2003 | 17.62 | 17.79 | 17.60 | 17.64 | 128,862 | +0.16(+0.94%) |
Sep 09, 2003 | 17.64 | 17.71 | 17.39 | 17.47 | 105,174 | +0.25(+1.47%) |
Sep 08, 2003 | 17.13 | 17.33 | 17.08 | 17.22 | 76,432 | +0.30(+1.76%) |
Sep 05, 2003 | 16.88 | 17.10 | 16.88 | 16.92 | 71,853 | +0.16(+0.94%) |
Sep 04, 2003 | 16.69 | 16.79 | 16.59 | 16.76 | 215,875 | -0.24(-1.42%) |
Sep 03, 2003 | 16.98 | 17.02 | 16.81 | 17.00 | 80,065 | +0.10(+0.56%) |