Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2003 | 17.10 | 17.70 | 16.95 | 17.54 | 115,891 | +0.39(+2.27%) |
Nov 26, 2003 | 16.68 | 17.35 | 16.66 | 17.15 | 187,053 | +0.65(+3.93%) |
Nov 25, 2003 | 16.38 | 17.00 | 16.36 | 16.50 | 112,490 | +0.12(+0.74%) |
Nov 24, 2003 | 16.00 | 16.50 | 15.93 | 16.38 | 189,550 | +0.38(+2.37%) |
Nov 21, 2003 | 15.76 | 15.99 | 15.75 | 16.00 | 107,400 | +0.24(+1.52%) |
Nov 20, 2003 | 16.01 | 16.28 | 15.75 | 15.76 | 122,367 | -0.24(-1.50%) |
Nov 19, 2003 | 16.35 | 16.40 | 16.00 | 16.00 | 203,954 | -0.25(-1.54%) |
Nov 18, 2003 | 16.40 | 16.60 | 16.24 | 16.25 | 240,264 | -0.02(-0.12%) |
Nov 17, 2003 | 16.27 | 16.43 | 16.25 | 16.27 | 323,102 | +0.01(+0.06%) |
Nov 14, 2003 | 16.75 | 16.89 | 16.25 | 16.26 | 1,548,044 | -0.14(-0.85%) |
Nov 13, 2003 | 16.34 | 16.70 | 16.25 | 16.40 | 99,457 | -0.30(-1.80%) |
Nov 12, 2003 | 16.79 | 16.80 | 16.40 | 16.70 | 59,658 | +0.14(+0.85%) |
Nov 11, 2003 | 16.89 | 16.89 | 16.51 | 16.56 | 70,534 | -0.30(-1.78%) |
Nov 10, 2003 | 17.20 | 17.50 | 16.50 | 16.86 | 184,188 | -0.35(-2.03%) |
Nov 07, 2003 | 17.95 | 17.97 | 16.85 | 17.21 | 99,026 | -0.53(-2.99%) |
Nov 06, 2003 | 17.77 | 17.89 | 16.81 | 17.74 | 41,876 | +0.12(+0.68%) |
Nov 05, 2003 | 17.20 | 17.74 | 16.41 | 17.62 | 93,396 | +0.41(+2.38%) |
Nov 04, 2003 | 17.68 | 18.05 | 17.21 | 17.21 | 80,899 | -0.64(-3.59%) |
Nov 03, 2003 | 18.07 | 18.35 | 17.77 | 17.85 | 55,662 | +0.04(+0.22%) |
Oct 31, 2003 | 18.18 | 19.00 | 17.71 | 17.81 | 98,729 | -0.69(-3.73%) |
Oct 30, 2003 | 18.96 | 19.11 | 18.42 | 18.50 | 41,201 | -0.46(-2.43%) |
Oct 29, 2003 | 18.99 | 19.00 | 18.74 | 18.96 | 19,338 | -0.04(-0.21%) |
Oct 28, 2003 | 18.82 | 19.00 | 18.70 | 19.00 | 33,012 | +0.02(+0.11%) |
Oct 27, 2003 | 18.92 | 19.00 | 18.65 | 18.98 | 48,400 | -0.26(-1.35%) |
Oct 24, 2003 | 19.19 | 19.24 | 18.83 | 19.24 | 32,100 | -0.06(-0.31%) |
Oct 23, 2003 | 19.20 | 19.46 | 18.75 | 19.30 | 29,700 | +0.07(+0.36%) |
Oct 22, 2003 | 19.95 | 20.07 | 19.23 | 19.23 | 32,800 | -0.76(-3.79%) |
Oct 21, 2003 | 19.43 | 20.13 | 19.20 | 19.99 | 14,900 | +0.70(+3.62%) |
Oct 20, 2003 | 19.97 | 20.30 | 19.27 | 19.29 | 45,515 | -0.80(-3.98%) |
Oct 17, 2003 | 20.50 | 20.60 | 20.09 | 20.09 | 34,250 | -0.48(-2.33%) |
Oct 16, 2003 | 20.54 | 20.55 | 20.40 | 20.57 | 14,440 | +0.03(+0.15%) |
Oct 15, 2003 | 20.69 | 20.69 | 20.40 | 20.54 | 33,235 | +0.02(+0.10%) |
Oct 14, 2003 | 20.20 | 20.72 | 20.15 | 20.52 | 40,450 | +0.11(+0.54%) |
Oct 13, 2003 | 20.15 | 20.75 | 20.15 | 20.41 | 37,319 | +0.01(+0.05%) |
Oct 10, 2003 | 20.37 | 20.84 | 20.01 | 20.40 | 91,727 | +0.71(+3.61%) |
Oct 09, 2003 | 18.80 | 19.98 | 18.50 | 19.69 | 67,315 | +0.77(+4.08%) |
Oct 08, 2003 | 18.94 | 19.15 | 18.25 | 18.92 | 51,605 | -0.00(-0.01%) |
Oct 07, 2003 | 18.50 | 18.92 | 18.40 | 18.92 | 17,011 | +0.57(+3.10%) |
Oct 06, 2003 | 18.03 | 18.62 | 18.02 | 18.35 | 57,300 | +0.36(+2.01%) |
Oct 03, 2003 | 17.98 | 18.09 | 17.51 | 17.99 | 20,463 | +0.28(+1.58%) |
Oct 02, 2003 | 16.85 | 17.97 | 16.85 | 17.71 | 71,330 | +0.90(+5.35%) |
Oct 01, 2003 | 17.00 | 17.11 | 16.75 | 16.81 | 72,746 | -0.32(-1.87%) |
Sep 30, 2003 | 17.60 | 17.60 | 17.00 | 17.13 | 76,474 | -0.40(-2.28%) |
Sep 29, 2003 | 18.73 | 18.75 | 17.47 | 17.53 | 47,594 | +0.17(+0.98%) |
Sep 26, 2003 | 17.85 | 17.88 | 17.24 | 17.36 | 38,565 | -0.58(-3.23%) |
Sep 25, 2003 | 19.69 | 19.70 | 17.67 | 17.94 | 168,346 | -1.84(-9.30%) |
Sep 24, 2003 | 19.68 | 20.31 | 19.75 | 19.78 | 171,024 | +0.10(+0.51%) |
Sep 23, 2003 | 19.55 | 19.76 | 19.10 | 19.68 | 114,476 | +0.43(+2.23%) |
Sep 22, 2003 | 18.70 | 19.61 | 18.54 | 19.25 | 40,147 | +0.06(+0.31%) |
Sep 19, 2003 | 18.75 | 19.35 | 18.06 | 19.19 | 59,552 | +0.02(+0.10%) |
Sep 18, 2003 | 17.91 | 19.45 | 17.51 | 19.17 | 173,561 | +1.36(+7.64%) |
Sep 17, 2003 | 18.45 | 18.71 | 17.59 | 17.81 | 107,600 | -0.78(-4.20%) |
Sep 16, 2003 | 17.55 | 18.59 | 17.50 | 18.59 | 69,001 | +1.00(+5.69%) |
Sep 15, 2003 | 18.00 | 18.32 | 17.50 | 17.59 | 24,000 | -0.76(-4.14%) |
Sep 12, 2003 | 17.70 | 18.50 | 17.69 | 18.35 | 33,400 | +0.59(+3.32%) |
Sep 11, 2003 | 17.99 | 18.73 | 17.00 | 17.76 | 74,500 | -0.04(-0.22%) |
Sep 10, 2003 | 18.06 | 18.89 | 17.80 | 17.80 | 220,300 | +0.08(+0.45%) |
Sep 09, 2003 | 17.00 | 18.25 | 16.97 | 17.72 | 172,400 | +1.01(+6.04%) |
Sep 08, 2003 | 16.60 | 17.36 | 16.51 | 16.71 | 91,800 | +0.21(+1.27%) |
Sep 05, 2003 | 16.85 | 17.05 | 16.42 | 16.50 | 33,100 | -0.50(-2.94%) |
Sep 04, 2003 | 16.95 | 17.05 | 16.70 | 17.00 | 40,700 | -0.05(-0.29%) |
Sep 03, 2003 | 17.05 | 17.14 | 16.91 | 17.05 | 42,000 | +0.02(+0.12%) |