Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2003 | 16.68 | 16.75 | 16.56 | 16.69 | 446,324 | +0.01(+0.04%) |
Nov 26, 2003 | 16.93 | 16.94 | 16.57 | 16.69 | 1,200,556 | -0.28(-1.64%) |
Nov 25, 2003 | 16.73 | 17.12 | 16.73 | 16.96 | 525,935 | +0.19(+1.12%) |
Nov 24, 2003 | 16.65 | 16.90 | 16.46 | 16.78 | 925,320 | +0.28(+1.68%) |
Nov 21, 2003 | 16.61 | 16.69 | 16.45 | 16.50 | 457,526 | +0.02(+0.14%) |
Nov 20, 2003 | 16.48 | 16.67 | 16.36 | 16.48 | 631,548 | -0.06(-0.36%) |
Nov 19, 2003 | 16.61 | 16.61 | 16.42 | 16.54 | 647,817 | -0.03(-0.18%) |
Nov 18, 2003 | 16.98 | 17.00 | 16.56 | 16.57 | 672,487 | -0.38(-2.26%) |
Nov 17, 2003 | 16.96 | 17.32 | 16.84 | 16.95 | 680,888 | -0.41(-2.38%) |
Nov 14, 2003 | 17.14 | 17.65 | 17.14 | 17.36 | 937,055 | -0.11(-0.64%) |
Nov 13, 2003 | 17.55 | 17.55 | 17.32 | 17.47 | 497,664 | -0.11(-0.60%) |
Nov 12, 2003 | 17.25 | 17.64 | 17.23 | 17.58 | 949,723 | +0.34(+1.96%) |
Nov 11, 2003 | 17.66 | 17.70 | 17.18 | 17.24 | 1,105,877 | -0.46(-2.63%) |
Nov 10, 2003 | 17.83 | 17.84 | 17.59 | 17.71 | 986,395 | -0.13(-0.71%) |
Nov 07, 2003 | 18.06 | 18.15 | 17.80 | 17.83 | 1,134,547 | -0.17(-0.96%) |
Nov 06, 2003 | 17.82 | 18.04 | 17.68 | 18.01 | 1,629,545 | +0.27(+1.52%) |
Nov 05, 2003 | 17.68 | 17.76 | 17.59 | 17.74 | 630,348 | +0.09(+0.51%) |
Nov 04, 2003 | 17.68 | 17.76 | 17.50 | 17.65 | 673,634 | -0.09(-0.51%) |
Nov 03, 2003 | 17.71 | 17.71 | 17.54 | 17.74 | 710,171 | +0.03(+0.17%) |
Oct 31, 2003 | 17.74 | 17.96 | 17.65 | 17.71 | 652,084 | -0.13(-0.71%) |
Oct 30, 2003 | 17.72 | 17.85 | 17.61 | 17.83 | 1,219,758 | +0.19(+1.06%) |
Oct 29, 2003 | 17.58 | 17.74 | 17.53 | 17.65 | 832,241 | -0.09(-0.51%) |
Oct 28, 2003 | 17.60 | 17.74 | 17.60 | 17.74 | 1,039,068 | +0.16(+0.94%) |
Oct 27, 2003 | 17.62 | 17.68 | 17.43 | 17.57 | 750,764 | -0.07(-0.38%) |
Oct 24, 2003 | 17.25 | 17.66 | 17.02 | 17.64 | 1,130,680 | +0.31(+1.82%) |
Oct 23, 2003 | 17.08 | 17.52 | 16.96 | 17.32 | 1,118,945 | +0.19(+1.09%) |
Oct 22, 2003 | 17.44 | 17.51 | 17.08 | 17.14 | 955,991 | -0.49(-2.77%) |
Oct 21, 2003 | 17.82 | 17.86 | 17.44 | 17.62 | 1,203,223 | -0.32(-1.80%) |
Oct 20, 2003 | 17.56 | 18.00 | 17.47 | 17.95 | 1,303,103 | +0.43(+2.48%) |
Oct 17, 2003 | 18.43 | 18.24 | 17.44 | 17.51 | 1,480,059 | -0.91(-4.97%) |
Oct 16, 2003 | 18.60 | 18.82 | 18.41 | 18.43 | 2,274,296 | +0.13(+0.70%) |
Oct 15, 2003 | 18.49 | 18.49 | 18.25 | 18.30 | 1,638,346 | -0.14(-0.73%) |
Oct 14, 2003 | 17.81 | 18.43 | 17.47 | 18.43 | 1,705,022 | +0.63(+3.54%) |
Oct 13, 2003 | 17.29 | 18.04 | 17.36 | 17.80 | 1,749,427 | +0.51(+2.95%) |
Oct 10, 2003 | 16.69 | 17.36 | 16.69 | 17.29 | 2,196,952 | +0.61(+3.64%) |
Oct 09, 2003 | 16.12 | 16.69 | 16.12 | 16.69 | 1,635,279 | +0.80(+5.05%) |
Oct 08, 2003 | 15.63 | 15.95 | 15.52 | 15.88 | 955,724 | +0.14(+0.91%) |
Oct 07, 2003 | 15.90 | 15.73 | 15.43 | 15.74 | 1,661,816 | -0.16(-0.99%) |
Oct 06, 2003 | 16.20 | 16.27 | 15.80 | 15.90 | 1,312,971 | -0.30(-1.85%) |
Oct 03, 2003 | 15.75 | 16.63 | 15.75 | 16.20 | 2,851,038 | +1.60(+11.00%) |
Oct 02, 2003 | 14.60 | 14.66 | 14.40 | 14.59 | 1,259,897 | -0.20(-1.32%) |
Oct 01, 2003 | 14.66 | 14.91 | 14.60 | 14.79 | 1,675,018 | +0.16(+1.13%) |
Sep 30, 2003 | 14.53 | 14.73 | 14.24 | 14.62 | 1,092,008 | +0.08(+0.52%) |
Sep 29, 2003 | 14.55 | 14.59 | 14.45 | 14.55 | 1,183,487 | +0.01(+0.05%) |
Sep 26, 2003 | 14.87 | 14.98 | 14.58 | 14.54 | 1,660,883 | -0.39(-2.61%) |
Sep 25, 2003 | 15.60 | 15.60 | 14.92 | 14.93 | 1,623,144 | -0.70(-4.51%) |
Sep 24, 2003 | 16.07 | 16.07 | 15.52 | 15.64 | 879,047 | -0.41(-2.57%) |
Sep 23, 2003 | 16.16 | 16.16 | 15.92 | 16.05 | 413,920 | -0.06(-0.37%) |
Sep 22, 2003 | 16.35 | 16.35 | 15.91 | 16.11 | 384,716 | -0.29(-1.74%) |
Sep 19, 2003 | 16.39 | 16.46 | 16.15 | 16.39 | 911,852 | -0.01(-0.05%) |
Sep 18, 2003 | 16.39 | 16.55 | 16.31 | 16.40 | 561,273 | +0.09(+0.55%) |
Sep 17, 2003 | 16.16 | 16.42 | 16.13 | 16.31 | 573,808 | -0.01(-0.05%) |
Sep 16, 2003 | 15.79 | 16.32 | 15.79 | 16.32 | 1,126,813 | +0.57(+3.62%) |
Sep 15, 2003 | 15.97 | 15.97 | 15.60 | 15.75 | 764,232 | -0.22(-1.41%) |
Sep 12, 2003 | 15.74 | 16.06 | 15.47 | 15.97 | 884,115 | +0.23(+1.48%) |
Sep 11, 2003 | 16.01 | 16.18 | 15.74 | 15.74 | 979,460 | -0.17(-1.04%) |
Sep 10, 2003 | 16.37 | 16.37 | 15.82 | 15.91 | 1,050,803 | -0.46(-2.84%) |
Sep 09, 2003 | 16.33 | 16.54 | 16.21 | 16.37 | 1,136,281 | -0.07(-0.46%) |
Sep 08, 2003 | 16.31 | 16.72 | 16.30 | 16.45 | 964,925 | +0.07(+0.46%) |
Sep 05, 2003 | 16.69 | 16.74 | 16.30 | 16.37 | 1,410,850 | -0.32(-1.93%) |
Sep 04, 2003 | 16.84 | 16.84 | 16.48 | 16.69 | 1,015,332 | -0.15(-0.89%) |
Sep 03, 2003 | 16.99 | 17.20 | 16.77 | 16.84 | 675,021 | -0.14(-0.84%) |