Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2003 | 19.20 | 19.29 | 19.03 | 19.10 | 382,370 | +0.14(+0.74%) |
Nov 26, 2003 | 19.07 | 19.08 | 18.68 | 18.96 | 838,240 | +0.18(+0.97%) |
Nov 25, 2003 | 18.83 | 18.85 | 18.64 | 18.78 | 535,319 | -0.01(-0.04%) |
Nov 24, 2003 | 18.58 | 18.81 | 18.52 | 18.79 | 754,773 | +0.83(+4.64%) |
Nov 21, 2003 | 17.90 | 18.15 | 17.90 | 17.95 | 546,924 | +0.05(+0.30%) |
Nov 20, 2003 | 17.95 | 18.03 | 17.87 | 17.90 | 692,879 | -0.13(-0.71%) |
Nov 19, 2003 | 17.85 | 18.08 | 17.73 | 18.03 | 701,062 | +0.02(+0.11%) |
Nov 18, 2003 | 18.36 | 18.36 | 18.00 | 18.01 | 815,178 | -0.19(-1.07%) |
Nov 17, 2003 | 18.21 | 18.38 | 17.91 | 18.20 | 1,070,936 | -0.59(-3.15%) |
Nov 14, 2003 | 18.91 | 19.14 | 18.78 | 18.79 | 1,585,723 | -0.12(-0.64%) |
Nov 13, 2003 | 18.75 | 18.93 | 18.71 | 18.91 | 993,420 | +0.22(+1.19%) |
Nov 12, 2003 | 18.30 | 18.74 | 18.27 | 18.69 | 901,621 | +0.62(+3.42%) |
Nov 11, 2003 | 18.03 | 18.11 | 18.02 | 18.07 | 563,290 | +0.04(+0.22%) |
Nov 10, 2003 | 18.42 | 18.42 | 17.99 | 18.03 | 896,414 | -0.52(-2.79%) |
Nov 07, 2003 | 18.57 | 18.71 | 18.38 | 18.55 | 1,149,493 | -0.17(-0.93%) |
Nov 06, 2003 | 18.19 | 18.81 | 18.54 | 18.73 | 1,171,066 | +0.53(+2.92%) |
Nov 05, 2003 | 18.32 | 18.29 | 18.02 | 18.19 | 1,024,664 | -0.09(-0.51%) |
Nov 04, 2003 | 18.32 | 18.44 | 18.22 | 18.29 | 1,528,590 | -0.47(-2.51%) |
Nov 03, 2003 | 18.57 | 18.75 | 18.54 | 18.76 | 903,249 | +0.72(+3.99%) |
Oct 31, 2003 | 18.03 | 18.13 | 17.94 | 18.04 | 954,141 | +0.01(+0.04%) |
Oct 30, 2003 | 18.17 | 18.27 | 17.93 | 18.03 | 551,834 | -0.13(-0.74%) |
Oct 29, 2003 | 17.97 | 18.20 | 17.97 | 18.17 | 948,339 | +0.24(+1.35%) |
Oct 28, 2003 | 17.64 | 17.94 | 17.54 | 17.93 | 969,466 | +0.62(+3.57%) |
Oct 27, 2003 | 17.25 | 17.34 | 17.17 | 17.31 | 558,082 | +0.26(+1.50%) |
Oct 24, 2003 | 16.84 | 17.13 | 16.81 | 17.05 | 985,683 | +0.01(+0.04%) |
Oct 23, 2003 | 16.93 | 17.17 | 16.84 | 17.05 | 741,085 | -0.30(-1.71%) |
Oct 22, 2003 | 17.45 | 17.53 | 17.23 | 17.34 | 1,189,961 | -0.44(-2.49%) |
Oct 21, 2003 | 17.80 | 17.84 | 17.71 | 17.78 | 1,071,382 | +0.11(+0.61%) |
Oct 20, 2003 | 17.59 | 17.75 | 17.54 | 17.68 | 989,403 | +0.09(+0.50%) |
Oct 17, 2003 | 17.60 | 17.76 | 17.48 | 17.59 | 1,466,102 | -0.01(-0.08%) |
Oct 16, 2003 | 17.62 | 17.73 | 17.57 | 17.60 | 1,507,314 | -0.22(-1.24%) |
Oct 15, 2003 | 18.05 | 18.08 | 17.75 | 17.82 | 1,535,285 | +0.28(+1.61%) |
Oct 14, 2003 | 17.27 | 17.64 | 17.27 | 17.54 | 1,096,377 | -0.30(-1.69%) |
Oct 13, 2003 | 17.62 | 18.05 | 17.81 | 17.84 | 1,351,390 | +0.22(+1.26%) |
Oct 10, 2003 | 17.46 | 17.68 | 17.42 | 17.62 | 786,166 | +0.16(+0.92%) |
Oct 09, 2003 | 17.64 | 17.72 | 17.38 | 17.46 | 2,082,061 | +0.48(+2.85%) |
Oct 08, 2003 | 16.66 | 17.35 | 16.89 | 16.98 | 2,355,374 | +0.32(+1.90%) |
Oct 07, 2003 | 16.52 | 16.65 | 16.29 | 16.66 | 696,450 | +0.14(+0.85%) |
Oct 06, 2003 | 16.50 | 16.55 | 16.40 | 16.52 | 342,943 | -0.04(-0.24%) |
Oct 03, 2003 | 16.14 | 16.70 | 16.49 | 16.56 | 854,457 | +0.42(+2.62%) |
Oct 02, 2003 | 15.97 | 16.18 | 15.94 | 16.14 | 1,146,368 | +0.22(+1.35%) |
Oct 01, 2003 | 15.62 | 15.92 | 15.51 | 15.92 | 1,803,243 | +0.52(+3.36%) |
Sep 30, 2003 | 15.77 | 15.63 | 15.21 | 15.40 | 1,249,177 | -0.36(-2.30%) |
Sep 29, 2003 | 15.34 | 15.79 | 15.56 | 15.77 | 913,226 | +0.42(+2.76%) |
Sep 26, 2003 | 15.44 | 15.69 | 15.31 | 15.34 | 871,121 | -0.09(-0.61%) |
Sep 25, 2003 | 15.62 | 15.70 | 15.43 | 15.44 | 1,239,506 | -0.19(-1.25%) |
Sep 24, 2003 | 16.23 | 16.29 | 15.63 | 15.63 | 1,615,777 | -0.59(-3.64%) |
Sep 23, 2003 | 16.51 | 16.29 | 16.10 | 16.23 | 1,632,143 | -0.29(-1.75%) |
Sep 22, 2003 | 16.65 | 16.68 | 16.45 | 16.51 | 1,296,787 | -0.42(-2.50%) |
Sep 19, 2003 | 17.34 | 17.11 | 16.93 | 16.94 | 1,636,458 | -0.40(-2.33%) |
Sep 18, 2003 | 17.17 | 17.28 | 16.88 | 17.34 | 888,082 | +0.17(+1.02%) |
Sep 17, 2003 | 17.33 | 17.36 | 17.12 | 17.17 | 995,056 | -0.16(-0.93%) |
Sep 16, 2003 | 16.59 | 17.33 | 16.93 | 17.33 | 1,565,935 | +0.74(+4.46%) |
Sep 15, 2003 | 16.63 | 16.82 | 16.57 | 16.59 | 1,248,879 | +0.24(+1.48%) |
Sep 12, 2003 | 16.32 | 16.41 | 15.97 | 16.35 | 2,556,975 | +0.19(+1.21%) |
Sep 11, 2003 | 15.96 | 16.21 | 15.80 | 16.15 | 1,545,105 | +0.24(+1.48%) |
Sep 10, 2003 | 16.19 | 16.19 | 15.84 | 15.92 | 2,265,659 | -0.89(-5.32%) |
Sep 09, 2003 | 16.82 | 16.97 | 16.76 | 16.81 | 949,529 | -0.11(-0.64%) |
Sep 08, 2003 | 16.68 | 16.94 | 16.65 | 16.92 | 804,169 | +0.52(+3.20%) |
Sep 05, 2003 | 16.23 | 16.54 | 16.10 | 16.39 | 1,289,794 | +0.01(+0.08%) |
Sep 04, 2003 | 16.18 | 16.43 | 16.11 | 16.38 | 1,056,206 | +0.40(+2.48%) |
Sep 03, 2003 | 16.25 | 16.31 | 15.92 | 15.98 | 1,941,610 | -0.66(-3.96%) |