Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2003 | 20.05 | 20.09 | 19.99 | 20.00 | 71,999 | -0.10(-0.49%) |
Nov 26, 2003 | 20.06 | 20.10 | 19.78 | 20.10 | 254,929 | +0.08(+0.38%) |
Nov 25, 2003 | 19.76 | 20.10 | 19.71 | 20.02 | 366,798 | +0.26(+1.32%) |
Nov 24, 2003 | 19.23 | 19.76 | 19.23 | 19.76 | 433,169 | +0.58(+3.05%) |
Nov 21, 2003 | 19.20 | 19.21 | 18.99 | 19.17 | 231,711 | -0.03(-0.16%) |
Nov 20, 2003 | 19.14 | 19.50 | 19.06 | 19.20 | 330,916 | -0.04(-0.22%) |
Nov 19, 2003 | 19.31 | 19.46 | 19.18 | 19.25 | 791,290 | -0.02(-0.11%) |
Nov 18, 2003 | 19.40 | 19.50 | 19.20 | 19.27 | 413,469 | -0.03(-0.13%) |
Nov 17, 2003 | 19.14 | 19.47 | 19.14 | 19.29 | 360,700 | -0.39(-1.97%) |
Nov 14, 2003 | 19.99 | 20.04 | 19.66 | 19.68 | 243,906 | -0.31(-1.54%) |
Nov 13, 2003 | 19.98 | 20.14 | 19.81 | 19.99 | 247,424 | -0.05(-0.25%) |
Nov 12, 2003 | 19.74 | 20.04 | 19.60 | 20.04 | 380,400 | +0.30(+1.51%) |
Nov 11, 2003 | 19.29 | 19.83 | 19.04 | 19.74 | 412,061 | +0.45(+2.32%) |
Nov 10, 2003 | 19.61 | 19.61 | 19.22 | 19.29 | 510,093 | -0.32(-1.63%) |
Nov 07, 2003 | 19.81 | 19.81 | 19.65 | 19.61 | 320,596 | -0.16(-0.82%) |
Nov 06, 2003 | 19.69 | 19.79 | 19.43 | 19.78 | 260,792 | +0.05(+0.26%) |
Nov 05, 2003 | 19.84 | 20.02 | 19.70 | 19.72 | 324,818 | -0.05(-0.26%) |
Nov 04, 2003 | 19.84 | 20.02 | 19.70 | 19.78 | 606,500 | -0.08(-0.41%) |
Nov 03, 2003 | 19.55 | 19.72 | 19.49 | 19.86 | 591,767 | +0.32(+1.61%) |
Oct 31, 2003 | 19.72 | 19.78 | 19.55 | 19.54 | 606,249 | -0.06(-0.28%) |
Oct 30, 2003 | 19.17 | 19.90 | 19.17 | 19.60 | 496,022 | +0.73(+3.86%) |
Oct 29, 2003 | 18.42 | 18.97 | 18.35 | 18.87 | 419,566 | +0.66(+3.61%) |
Oct 28, 2003 | 18.02 | 18.29 | 17.56 | 18.21 | 625,246 | +0.52(+2.94%) |
Oct 27, 2003 | 17.35 | 17.78 | 17.33 | 17.69 | 228,897 | +0.42(+2.44%) |
Oct 24, 2003 | 17.49 | 17.49 | 17.12 | 17.27 | 314,030 | -0.23(-1.29%) |
Oct 23, 2003 | 17.37 | 17.65 | 17.27 | 17.49 | 379,931 | +0.13(+0.74%) |
Oct 22, 2003 | 17.80 | 17.80 | 17.33 | 17.37 | 368,909 | -0.47(-2.65%) |
Oct 21, 2003 | 17.99 | 18.03 | 17.80 | 17.84 | 528,621 | -0.20(-1.09%) |
Oct 20, 2003 | 17.93 | 18.10 | 17.90 | 18.04 | 322,707 | +0.10(+0.55%) |
Oct 17, 2003 | 18.42 | 18.42 | 17.94 | 17.94 | 225,848 | -0.43(-2.32%) |
Oct 16, 2003 | 18.51 | 18.47 | 18.30 | 18.36 | 276,975 | -0.15(-0.81%) |
Oct 15, 2003 | 18.42 | 18.74 | 18.36 | 18.51 | 466,237 | +0.18(+1.00%) |
Oct 14, 2003 | 18.02 | 18.35 | 18.02 | 18.33 | 197,705 | +0.33(+1.85%) |
Oct 13, 2003 | 17.89 | 18.07 | 17.87 | 18.00 | 248,597 | +0.29(+1.66%) |
Oct 10, 2003 | 17.82 | 17.87 | 17.57 | 17.70 | 227,255 | -0.11(-0.60%) |
Oct 09, 2003 | 17.53 | 18.06 | 17.52 | 17.81 | 197,236 | +0.36(+2.05%) |
Oct 08, 2003 | 17.59 | 17.60 | 17.41 | 17.45 | 194,891 | -0.16(-0.92%) |
Oct 07, 2003 | 17.20 | 17.61 | 16.95 | 17.61 | 440,674 | +0.41(+2.38%) |
Oct 06, 2003 | 17.40 | 17.47 | 17.03 | 17.20 | 309,105 | -0.20(-1.18%) |
Oct 03, 2003 | 17.23 | 17.47 | 17.23 | 17.41 | 212,714 | +0.38(+2.20%) |
Oct 02, 2003 | 16.99 | 17.07 | 16.96 | 17.03 | 216,701 | -0.01(-0.08%) |
Oct 01, 2003 | 16.86 | 17.05 | 16.74 | 17.05 | 542,223 | +0.16(+0.93%) |
Sep 30, 2003 | 16.78 | 17.03 | 16.78 | 16.89 | 332,088 | +0.20(+1.17%) |
Sep 29, 2003 | 16.79 | 16.79 | 16.59 | 16.69 | 309,808 | -0.09(-0.56%) |
Sep 26, 2003 | 16.99 | 16.97 | 16.77 | 16.79 | 261,730 | -0.20(-1.20%) |
Sep 25, 2003 | 17.52 | 17.52 | 16.89 | 16.99 | 792,462 | -0.59(-3.35%) |
Sep 24, 2003 | 17.70 | 17.76 | 17.55 | 17.58 | 523,227 | -0.03(-0.17%) |
Sep 23, 2003 | 17.38 | 17.66 | 17.28 | 17.61 | 300,427 | +0.31(+1.77%) |
Sep 22, 2003 | 17.60 | 17.60 | 17.26 | 17.30 | 372,661 | -0.34(-1.91%) |
Sep 19, 2003 | 17.62 | 17.74 | 17.58 | 17.64 | 393,299 | +0.02(+0.12%) |
Sep 18, 2003 | 17.27 | 17.62 | 17.22 | 17.62 | 307,228 | +0.35(+2.02%) |
Sep 17, 2003 | 17.38 | 17.38 | 16.99 | 17.27 | 299,958 | -0.22(-1.27%) |
Sep 16, 2003 | 16.91 | 17.51 | 16.91 | 17.49 | 332,792 | +0.65(+3.85%) |
Sep 15, 2003 | 16.95 | 16.95 | 16.72 | 16.84 | 459,670 | -0.02(-0.13%) |
Sep 12, 2003 | 17.03 | 17.03 | 16.71 | 16.86 | 235,463 | -0.19(-1.13%) |
Sep 11, 2003 | 16.68 | 17.20 | 16.68 | 17.06 | 409,716 | +0.46(+2.80%) |
Sep 10, 2003 | 17.03 | 17.03 | 16.54 | 16.59 | 306,525 | -0.46(-2.73%) |
Sep 09, 2003 | 17.32 | 17.33 | 16.92 | 17.06 | 459,670 | -0.22(-1.28%) |
Sep 08, 2003 | 16.93 | 17.41 | 16.81 | 17.28 | 653,154 | +0.43(+2.58%) |
Sep 05, 2003 | 17.14 | 17.18 | 16.74 | 16.84 | 392,361 | -0.26(-1.50%) |
Sep 04, 2003 | 16.92 | 17.13 | 16.80 | 17.10 | 389,782 | +0.17(+1.03%) |
Sep 03, 2003 | 17.04 | 17.24 | 16.88 | 16.92 | 505,872 | -0.05(-0.28%) |