Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2003 | 19.82 | 19.87 | 19.82 | 19.84 | 69,348 | +0.04(+0.19%) |
Nov 26, 2003 | 19.74 | 19.87 | 19.66 | 19.81 | 278,383 | +0.06(+0.32%) |
Nov 25, 2003 | 19.61 | 19.80 | 19.61 | 19.74 | 450,268 | +0.19(+0.99%) |
Nov 24, 2003 | 19.48 | 19.55 | 19.44 | 19.55 | 204,081 | +0.41(+2.15%) |
Nov 21, 2003 | 19.00 | 19.21 | 19.04 | 19.14 | 215,474 | +0.14(+0.71%) |
Nov 20, 2003 | 18.96 | 19.16 | 18.96 | 19.00 | 319,001 | -0.13(-0.70%) |
Nov 19, 2003 | 18.99 | 19.12 | 18.99 | 19.14 | 234,793 | +0.15(+0.79%) |
Nov 18, 2003 | 19.28 | 19.28 | 19.01 | 18.99 | 280,365 | -0.13(-0.69%) |
Nov 17, 2003 | 18.97 | 19.13 | 18.94 | 19.12 | 768,774 | -0.25(-1.28%) |
Nov 14, 2003 | 19.66 | 19.73 | 19.31 | 19.37 | 163,463 | -0.25(-1.29%) |
Nov 13, 2003 | 19.42 | 19.65 | 19.42 | 19.62 | 362,592 | +0.09(+0.49%) |
Nov 12, 2003 | 19.31 | 19.52 | 19.31 | 19.52 | 344,759 | +0.33(+1.70%) |
Nov 11, 2003 | 19.34 | 19.28 | 19.14 | 19.20 | 807,906 | -0.15(-0.79%) |
Nov 10, 2003 | 19.59 | 19.65 | 19.34 | 19.35 | 253,616 | -0.25(-1.28%) |
Nov 07, 2003 | 19.56 | 19.73 | 19.59 | 19.60 | 236,279 | +0.04(+0.20%) |
Nov 06, 2003 | 19.53 | 19.63 | 19.41 | 19.56 | 251,139 | +0.07(+0.37%) |
Nov 05, 2003 | 19.39 | 19.50 | 19.31 | 19.49 | 258,569 | -0.01(-0.06%) |
Nov 04, 2003 | 19.39 | 19.54 | 19.31 | 19.50 | 421,538 | +0.15(+0.78%) |
Nov 03, 2003 | 19.30 | 19.41 | 19.29 | 19.35 | 246,874 | +0.32(+1.70%) |
Oct 31, 2003 | 19.13 | 19.13 | 19.02 | 19.03 | 309,590 | -0.11(-0.56%) |
Oct 30, 2003 | 19.24 | 19.24 | 19.04 | 19.13 | 364,573 | +0.09(+0.46%) |
Oct 29, 2003 | 18.94 | 19.09 | 18.91 | 19.05 | 180,305 | +0.13(+0.69%) |
Oct 28, 2003 | 18.61 | 18.92 | 18.58 | 18.92 | 139,191 | +0.31(+1.67%) |
Oct 27, 2003 | 18.42 | 18.61 | 18.42 | 18.61 | 274,916 | +0.28(+1.55%) |
Oct 24, 2003 | 18.34 | 18.37 | 18.17 | 18.32 | 420,052 | -0.14(-0.78%) |
Oct 23, 2003 | 18.41 | 18.51 | 18.29 | 18.46 | 430,454 | -0.02(-0.13%) |
Oct 22, 2003 | 18.75 | 18.75 | 18.48 | 18.49 | 467,109 | -0.33(-1.76%) |
Oct 21, 2003 | 18.77 | 18.89 | 18.73 | 18.82 | 170,398 | +0.09(+0.51%) |
Oct 20, 2003 | 18.77 | 18.78 | 18.66 | 18.72 | 130,275 | +0.00(+0.02%) |
Oct 17, 2003 | 18.95 | 18.95 | 18.69 | 18.72 | 284,327 | -0.25(-1.30%) |
Oct 16, 2003 | 18.86 | 19.03 | 18.86 | 18.97 | 184,268 | +0.12(+0.64%) |
Oct 15, 2003 | 19.04 | 19.11 | 18.85 | 18.85 | 238,260 | -0.19(-1.01%) |
Oct 14, 2003 | 18.94 | 19.06 | 18.90 | 19.04 | 295,720 | +0.10(+0.54%) |
Oct 13, 2003 | 18.72 | 18.95 | 18.71 | 18.93 | 301,664 | +0.32(+1.72%) |
Oct 10, 2003 | 18.72 | 18.72 | 18.45 | 18.61 | 320,983 | -0.01(-0.05%) |
Oct 09, 2003 | 18.69 | 18.77 | 18.63 | 18.62 | 209,530 | +0.19(+1.04%) |
Oct 08, 2003 | 18.61 | 18.61 | 18.39 | 18.43 | 238,756 | -0.20(-1.07%) |
Oct 07, 2003 | 18.46 | 18.63 | 18.46 | 18.63 | 201,109 | +0.16(+0.86%) |
Oct 06, 2003 | 18.33 | 18.47 | 18.27 | 18.47 | 187,735 | +0.10(+0.56%) |
Oct 03, 2003 | 18.35 | 18.42 | 18.27 | 18.37 | 240,737 | +0.32(+1.76%) |
Oct 02, 2003 | 17.97 | 18.07 | 17.97 | 18.05 | 273,925 | +0.13(+0.71%) |
Oct 01, 2003 | 17.50 | 17.98 | 17.43 | 17.92 | 794,037 | +0.48(+2.77%) |
Sep 30, 2003 | 17.50 | 17.61 | 17.24 | 17.44 | 234,793 | -0.12(-0.68%) |
Sep 29, 2003 | 17.33 | 17.56 | 17.19 | 17.56 | 567,664 | +0.24(+1.40%) |
Sep 26, 2003 | 17.66 | 17.66 | 17.31 | 17.32 | 644,443 | -0.29(-1.67%) |
Sep 25, 2003 | 18.10 | 18.10 | 17.60 | 17.61 | 313,057 | -0.45(-2.51%) |
Sep 24, 2003 | 18.41 | 18.41 | 18.10 | 18.07 | 209,530 | -0.33(-1.80%) |
Sep 23, 2003 | 18.18 | 18.40 | 18.18 | 18.40 | 326,432 | +0.17(+0.93%) |
Sep 22, 2003 | 18.40 | 18.30 | 18.14 | 18.23 | 394,294 | -0.17(-0.94%) |
Sep 19, 2003 | 18.47 | 18.50 | 18.40 | 18.40 | 1,160,097 | -0.07(-0.37%) |
Sep 18, 2003 | 18.37 | 18.47 | 18.33 | 18.47 | 199,623 | +0.11(+0.60%) |
Sep 17, 2003 | 18.37 | 18.44 | 18.29 | 18.36 | 134,733 | -0.08(-0.42%) |
Sep 16, 2003 | 18.20 | 18.44 | 18.28 | 18.44 | 412,126 | +0.24(+1.30%) |
Sep 15, 2003 | 18.30 | 18.35 | 18.19 | 18.20 | 148,603 | -0.10(-0.56%) |
Sep 12, 2003 | 18.22 | 18.36 | 18.01 | 18.30 | 143,154 | +0.10(+0.58%) |
Sep 11, 2003 | 18.12 | 18.27 | 18.04 | 18.20 | 214,979 | +0.17(+0.92%) |
Sep 10, 2003 | 18.25 | 18.31 | 18.03 | 18.03 | 491,381 | -0.41(-2.21%) |
Sep 09, 2003 | 18.46 | 18.55 | 18.38 | 18.44 | 252,625 | -0.18(-0.95%) |
Sep 08, 2003 | 18.41 | 18.65 | 18.39 | 18.62 | 97,582 | +0.23(+1.24%) |
Sep 05, 2003 | 18.44 | 18.59 | 18.32 | 18.39 | 459,679 | -0.15(-0.81%) |
Sep 04, 2003 | 18.47 | 18.58 | 18.40 | 18.54 | 334,357 | -0.01(-0.07%) |
Sep 03, 2003 | 18.43 | 18.58 | 18.41 | 18.55 | 859,422 | +0.18(+0.99%) |