Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2003 | 18.76 | 18.76 | 18.64 | 18.66 | 27,525 | +0.21(+1.15%) |
Nov 26, 2003 | 18.35 | 18.64 | 18.41 | 18.45 | 89,298 | +0.10(+0.56%) |
Nov 25, 2003 | 18.35 | 18.35 | 18.35 | 18.35 | 38,434 | +0.15(+0.82%) |
Nov 24, 2003 | 18.13 | 18.13 | 18.13 | 18.20 | 135,597 | -0.17(-0.90%) |
Nov 21, 2003 | 18.34 | 18.36 | 18.23 | 18.36 | 16,743 | +0.02(+0.13%) |
Nov 20, 2003 | 18.59 | 18.59 | 18.14 | 18.34 | 234,663 | -0.39(-2.06%) |
Nov 19, 2003 | 18.71 | 18.72 | 18.53 | 18.72 | 153,736 | -0.39(-2.06%) |
Nov 18, 2003 | 19.24 | 19.31 | 19.08 | 19.12 | 173,777 | +0.09(+0.50%) |
Nov 17, 2003 | 19.12 | 19.12 | 18.85 | 19.02 | 186,208 | -0.67(-3.40%) |
Nov 14, 2003 | 19.91 | 19.91 | 19.54 | 19.69 | 106,676 | -0.22(-1.11%) |
Nov 13, 2003 | 20.05 | 20.05 | 19.90 | 19.91 | 179,866 | +0.25(+1.28%) |
Nov 12, 2003 | 19.60 | 19.80 | 19.57 | 19.66 | 438,503 | +0.44(+2.30%) |
Nov 11, 2003 | 19.22 | 19.22 | 19.22 | 19.22 | 26,637 | -0.14(-0.73%) |
Nov 10, 2003 | 19.44 | 19.50 | 19.36 | 19.36 | 46,298 | -0.16(-0.81%) |
Nov 07, 2003 | 19.48 | 19.53 | 19.43 | 19.52 | 178,851 | +0.40(+2.10%) |
Nov 06, 2003 | 18.93 | 19.41 | 18.93 | 19.12 | 212,846 | -0.49(-2.49%) |
Nov 05, 2003 | 19.24 | 19.61 | 19.35 | 19.61 | 195,975 | +0.49(+2.56%) |
Nov 04, 2003 | 19.24 | 19.35 | 19.12 | 19.12 | 27,658 | -0.14(-0.74%) |
Nov 03, 2003 | 19.35 | 19.35 | 19.24 | 19.26 | 89,183 | +0.15(+0.78%) |
Oct 31, 2003 | 19.13 | 19.13 | 19.00 | 19.11 | 69,257 | +0.07(+0.37%) |
Oct 30, 2003 | 19.00 | 19.29 | 19.00 | 19.04 | 61,012 | +0.13(+0.67%) |
Oct 29, 2003 | 18.98 | 18.98 | 18.68 | 18.91 | 56,065 | +0.03(+0.17%) |
Oct 28, 2003 | 18.72 | 18.83 | 18.47 | 18.88 | 154,116 | +0.51(+2.79%) |
Oct 27, 2003 | 18.08 | 18.53 | 18.08 | 18.37 | 56,192 | +0.61(+3.42%) |
Oct 24, 2003 | 18.09 | 18.09 | 17.75 | 17.76 | 66,593 | -0.29(-1.62%) |
Oct 23, 2003 | 18.40 | 18.40 | 18.01 | 18.05 | 136,231 | -0.51(-2.76%) |
Oct 22, 2003 | 18.65 | 18.83 | 18.50 | 18.57 | 95,387 | -0.30(-1.59%) |
Oct 21, 2003 | 18.91 | 18.91 | 18.64 | 18.87 | 59,744 | +0.18(+0.97%) |
Oct 20, 2003 | 18.91 | 18.91 | 18.61 | 18.68 | 96,909 | +0.32(+1.72%) |
Oct 17, 2003 | 19.07 | 19.07 | 18.45 | 18.37 | 78,897 | -0.67(-3.52%) |
Oct 16, 2003 | 18.92 | 19.07 | 18.76 | 19.04 | 114,794 | +0.65(+3.56%) |
Oct 15, 2003 | 18.92 | 18.92 | 18.38 | 18.38 | 113,526 | -0.46(-2.43%) |
Oct 14, 2003 | 19.11 | 19.11 | 19.11 | 18.84 | 98,431 | -0.39(-2.01%) |
Oct 13, 2003 | 18.91 | 19.22 | 18.91 | 19.23 | 55,811 | +0.35(+1.84%) |
Oct 10, 2003 | 18.69 | 18.88 | 18.68 | 18.88 | 72,428 | +0.62(+3.41%) |
Oct 09, 2003 | 18.28 | 18.28 | 18.28 | 18.26 | 70,525 | +0.48(+2.71%) |
Oct 08, 2003 | 18.02 | 18.02 | 18.02 | 17.78 | 55,685 | -0.29(-1.61%) |
Oct 07, 2003 | 18.26 | 18.26 | 17.90 | 18.07 | 106,042 | -0.20(-1.08%) |
Oct 06, 2003 | 18.36 | 18.38 | 18.33 | 18.27 | 251,280 | -0.03(-0.17%) |
Oct 03, 2003 | 18.14 | 18.34 | 18.14 | 18.30 | 160,332 | +0.40(+2.25%) |
Oct 02, 2003 | 17.82 | 17.90 | 17.75 | 17.90 | 248,235 | +0.40(+2.30%) |
Oct 01, 2003 | 16.99 | 17.53 | 16.99 | 17.49 | 191,028 | +0.65(+3.89%) |
Sep 30, 2003 | 16.92 | 17.03 | 16.67 | 16.84 | 139,529 | -0.24(-1.43%) |
Sep 29, 2003 | 17.12 | 17.13 | 16.95 | 17.08 | 76,233 | +0.11(+0.65%) |
Sep 26, 2003 | 17.03 | 17.07 | 16.84 | 16.97 | 64,564 | -0.20(-1.19%) |
Sep 25, 2003 | 17.42 | 17.42 | 17.15 | 17.18 | 364,172 | -0.10(-0.59%) |
Sep 24, 2003 | 17.74 | 17.74 | 17.29 | 17.28 | 384,087 | -0.34(-1.92%) |
Sep 23, 2003 | 17.35 | 17.54 | 17.35 | 17.62 | 305,823 | +0.27(+1.54%) |
Sep 22, 2003 | 18.16 | 17.80 | 17.34 | 17.35 | 325,991 | -0.81(-4.47%) |
Sep 19, 2003 | 18.36 | 18.36 | 17.94 | 18.16 | 192,931 | -0.35(-1.92%) |
Sep 18, 2003 | 18.18 | 18.68 | 18.18 | 18.52 | 104,139 | -0.02(-0.09%) |
Sep 17, 2003 | 18.60 | 18.76 | 18.57 | 18.53 | 183,291 | -0.07(-0.38%) |
Sep 16, 2003 | 18.53 | 18.68 | 18.52 | 18.61 | 90,060 | +0.58(+3.24%) |
Sep 15, 2003 | 18.13 | 18.13 | 17.94 | 18.02 | 300,496 | -0.13(-0.69%) |
Sep 12, 2003 | 18.61 | 18.61 | 18.03 | 18.15 | 156,526 | -0.38(-2.04%) |
Sep 11, 2003 | 18.02 | 18.61 | 18.02 | 18.53 | 117,965 | +0.35(+1.95%) |
Sep 10, 2003 | 19.00 | 19.00 | 18.05 | 18.17 | 591,859 | -0.20(-1.07%) |
Sep 09, 2003 | 18.76 | 18.87 | 18.37 | 18.37 | 205,362 | -0.43(-2.27%) |
Sep 08, 2003 | 18.76 | 18.83 | 18.63 | 18.79 | 45,410 | +0.24(+1.27%) |
Sep 05, 2003 | 18.60 | 18.60 | 18.39 | 18.56 | 113,019 | -0.12(-0.63%) |
Sep 04, 2003 | 18.60 | 18.71 | 18.44 | 18.68 | 6,722 | +0.10(+0.55%) |
Sep 03, 2003 | 18.76 | 18.84 | 18.57 | 18.57 | 179,866 | -0.15(-0.80%) |