Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2003 | 17.26 | 17.38 | 17.11 | 17.38 | 33,853 | +0.34(+1.99%) |
Nov 26, 2003 | 17.33 | 17.71 | 16.92 | 17.05 | 92,710 | -0.36(-2.04%) |
Nov 25, 2003 | 17.37 | 17.57 | 17.18 | 17.40 | 123,570 | -0.03(-0.19%) |
Nov 24, 2003 | 16.09 | 17.46 | 15.97 | 17.43 | 321,564 | +1.36(+8.47%) |
Nov 21, 2003 | 16.48 | 16.53 | 15.72 | 16.07 | 158,682 | -0.27(-1.67%) |
Nov 20, 2003 | 16.29 | 16.43 | 15.99 | 16.34 | 173,757 | -0.10(-0.60%) |
Nov 19, 2003 | 16.05 | 16.44 | 15.61 | 16.44 | 204,475 | +0.29(+1.79%) |
Nov 18, 2003 | 15.98 | 16.56 | 15.91 | 16.15 | 106,448 | +0.10(+0.62%) |
Nov 17, 2003 | 16.24 | 16.39 | 15.90 | 16.05 | 210,226 | -0.44(-2.65%) |
Nov 14, 2003 | 16.59 | 16.65 | 16.34 | 16.49 | 107,138 | -0.11(-0.65%) |
Nov 13, 2003 | 16.92 | 16.92 | 16.58 | 16.60 | 120,625 | -0.31(-1.85%) |
Nov 12, 2003 | 16.59 | 17.02 | 16.23 | 16.91 | 161,549 | +0.24(+1.44%) |
Nov 11, 2003 | 16.30 | 16.82 | 16.30 | 16.67 | 132,560 | +0.27(+1.66%) |
Nov 10, 2003 | 17.73 | 17.73 | 16.37 | 16.40 | 196,194 | -1.02(-5.88%) |
Nov 07, 2003 | 17.23 | 17.69 | 17.10 | 17.43 | 125,141 | +0.25(+1.45%) |
Nov 06, 2003 | 17.16 | 17.33 | 16.88 | 17.18 | 134,046 | +0.02(+0.10%) |
Nov 05, 2003 | 17.23 | 17.45 | 16.93 | 17.16 | 99,538 | -0.02(-0.10%) |
Nov 04, 2003 | 17.39 | 17.50 | 16.94 | 17.18 | 93,293 | +0.16(+0.92%) |
Nov 03, 2003 | 16.88 | 17.53 | 16.82 | 17.02 | 182,331 | +0.45(+2.74%) |
Oct 31, 2003 | 17.28 | 17.43 | 16.57 | 16.57 | 101,043 | -0.57(-3.32%) |
Oct 30, 2003 | 17.34 | 17.46 | 17.05 | 17.14 | 129,486 | -0.21(-1.19%) |
Oct 29, 2003 | 16.67 | 17.39 | 16.51 | 17.34 | 264,986 | +0.70(+4.22%) |
Oct 28, 2003 | 15.72 | 16.91 | 15.70 | 16.64 | 695,056 | +1.09(+7.01%) |
Oct 27, 2003 | 15.49 | 15.85 | 15.35 | 15.55 | 141,258 | +0.27(+1.78%) |
Oct 24, 2003 | 15.72 | 15.83 | 14.75 | 15.28 | 419,897 | -0.45(-2.89%) |
Oct 23, 2003 | 16.89 | 17.30 | 15.73 | 15.73 | 379,797 | -1.85(-10.52%) |
Oct 22, 2003 | 17.88 | 17.88 | 17.43 | 17.58 | 262,163 | -0.45(-2.47%) |
Oct 21, 2003 | 17.99 | 18.36 | 17.83 | 18.03 | 135,243 | -0.02(-0.09%) |
Oct 20, 2003 | 17.64 | 18.19 | 17.64 | 18.04 | 84,099 | +0.24(+1.34%) |
Oct 17, 2003 | 18.32 | 18.33 | 17.55 | 17.80 | 65,797 | -0.58(-3.14%) |
Oct 16, 2003 | 18.16 | 18.28 | 18.05 | 18.38 | 64,406 | +0.22(+1.23%) |
Oct 15, 2003 | 18.45 | 18.68 | 18.06 | 18.16 | 237,060 | -0.04(-0.23%) |
Oct 14, 2003 | 17.60 | 18.32 | 17.37 | 18.20 | 168,177 | +0.58(+3.28%) |
Oct 13, 2003 | 17.60 | 18.13 | 17.27 | 17.62 | 85,808 | -0.06(-0.33%) |
Oct 10, 2003 | 17.78 | 17.91 | 17.33 | 17.68 | 47,793 | +0.10(+0.56%) |
Oct 09, 2003 | 17.80 | 18.16 | 17.29 | 17.58 | 83,007 | -0.11(-0.61%) |
Oct 08, 2003 | 17.29 | 17.89 | 17.29 | 17.69 | 97,778 | +0.31(+1.81%) |
Oct 07, 2003 | 17.52 | 17.62 | 17.25 | 17.38 | 169,547 | -0.25(-1.40%) |
Oct 06, 2003 | 17.57 | 17.66 | 17.20 | 17.62 | 67,441 | +0.12(+0.71%) |
Oct 03, 2003 | 17.00 | 17.71 | 16.93 | 17.50 | 100,139 | +0.81(+4.85%) |
Oct 02, 2003 | 16.55 | 16.74 | 16.33 | 16.69 | 91,580 | +0.10(+0.60%) |
Oct 01, 2003 | 16.07 | 16.63 | 16.07 | 16.59 | 168,384 | +0.45(+2.76%) |
Sep 30, 2003 | 16.89 | 16.89 | 16.08 | 16.15 | 181,745 | -0.73(-4.31%) |
Sep 29, 2003 | 16.73 | 17.11 | 16.64 | 16.87 | 164,254 | +0.30(+1.79%) |
Sep 26, 2003 | 17.21 | 17.21 | 16.57 | 16.57 | 167,421 | -0.67(-3.88%) |
Sep 25, 2003 | 17.52 | 17.66 | 17.17 | 17.24 | 293,941 | -0.34(-1.93%) |
Sep 24, 2003 | 17.95 | 17.96 | 17.29 | 17.58 | 321,313 | -0.37(-2.07%) |
Sep 23, 2003 | 17.42 | 17.95 | 17.42 | 17.95 | 178,875 | +0.53(+3.03%) |
Sep 22, 2003 | 17.14 | 17.46 | 16.85 | 17.43 | 127,724 | +0.09(+0.52%) |
Sep 19, 2003 | 17.35 | 17.61 | 16.94 | 17.33 | 159,666 | -0.04(-0.24%) |
Sep 18, 2003 | 17.95 | 17.95 | 17.35 | 17.38 | 242,345 | -0.42(-2.37%) |
Sep 17, 2003 | 18.13 | 18.31 | 17.79 | 17.80 | 71,719 | -0.35(-1.91%) |
Sep 16, 2003 | 17.96 | 18.23 | 17.81 | 18.14 | 100,006 | +0.52(+2.95%) |
Sep 15, 2003 | 17.70 | 18.04 | 17.62 | 17.62 | 111,819 | -0.12(-0.65%) |
Sep 12, 2003 | 18.15 | 18.16 | 17.54 | 17.74 | 71,598 | -0.26(-1.42%) |
Sep 11, 2003 | 17.82 | 18.15 | 17.43 | 17.99 | 102,733 | +0.39(+2.20%) |
Sep 10, 2003 | 18.37 | 18.45 | 17.59 | 17.61 | 190,807 | -1.10(-5.87%) |
Sep 09, 2003 | 18.71 | 18.88 | 18.34 | 18.70 | 98,856 | -0.07(-0.40%) |
Sep 08, 2003 | 18.70 | 19.01 | 18.70 | 18.78 | 129,749 | +0.06(+0.31%) |
Sep 05, 2003 | 18.94 | 18.96 | 18.72 | 18.72 | 163,670 | -0.26(-1.39%) |
Sep 04, 2003 | 18.92 | 19.15 | 18.92 | 18.99 | 209,464 | -0.02(-0.13%) |
Sep 03, 2003 | 18.41 | 19.09 | 18.41 | 19.01 | 411,174 | +0.58(+3.13%) |