Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2003 | 16.86 | 16.86 | 16.81 | 16.85 | 23,631 | -0.07(-0.44%) |
Nov 26, 2003 | 16.86 | 16.93 | 16.86 | 16.93 | 18,260 | +0.02(+0.13%) |
Nov 25, 2003 | 16.92 | 16.92 | 16.83 | 16.90 | 40,817 | -0.04(-0.24%) |
Nov 24, 2003 | 16.89 | 16.98 | 16.89 | 16.94 | 16,917 | +0.13(+0.80%) |
Nov 21, 2003 | 16.70 | 16.81 | 16.60 | 16.81 | 7,518 | +0.11(+0.65%) |
Nov 20, 2003 | 17.01 | 17.01 | 16.85 | 16.70 | 27,927 | -0.32(-1.86%) |
Nov 19, 2003 | 17.04 | 17.05 | 16.94 | 17.02 | 31,687 | -0.09(-0.54%) |
Nov 18, 2003 | 17.11 | 17.12 | 17.09 | 17.11 | 35,446 | +0.18(+1.03%) |
Nov 17, 2003 | 16.95 | 16.95 | 16.93 | 16.94 | 24,436 | -0.13(-0.76%) |
Nov 14, 2003 | 16.85 | 17.14 | 16.79 | 17.07 | 86,467 | +0.44(+2.64%) |
Nov 13, 2003 | 16.30 | 16.74 | 16.30 | 16.63 | 42,965 | +0.31(+1.89%) |
Nov 12, 2003 | 16.11 | 16.32 | 16.11 | 16.32 | 24,705 | +0.42(+2.67%) |
Nov 11, 2003 | 15.84 | 16.07 | 15.84 | 15.89 | 22,556 | -0.09(-0.56%) |
Nov 10, 2003 | 15.99 | 15.99 | 15.98 | 15.98 | 8,324 | -0.13(-0.83%) |
Nov 07, 2003 | 16.04 | 16.17 | 16.12 | 16.12 | 12,889 | +0.07(+0.46%) |
Nov 06, 2003 | 16.07 | 16.11 | 15.92 | 16.04 | 15,306 | +0.03(+0.19%) |
Nov 05, 2003 | 16.12 | 16.01 | 16.01 | 16.01 | 8,056 | -0.08(-0.51%) |
Nov 04, 2003 | 16.12 | 16.14 | 16.09 | 16.09 | 54,512 | -0.11(-0.67%) |
Nov 03, 2003 | 16.20 | 16.20 | 16.20 | 16.20 | 5,639 | -0.03(-0.21%) |
Oct 31, 2003 | 16.27 | 16.27 | 16.24 | 16.24 | 2,685 | -0.09(-0.57%) |
Oct 30, 2003 | 16.34 | 16.34 | 16.34 | 16.33 | 5,370 | -0.01(-0.07%) |
Oct 29, 2003 | 16.35 | 16.35 | 16.19 | 16.34 | 38,131 | -0.02(-0.14%) |
Oct 28, 2003 | 16.36 | 16.36 | 16.36 | 16.36 | 12,352 | +0.02(+0.11%) |
Oct 27, 2003 | 16.39 | 16.39 | 16.24 | 16.34 | 12,352 | +0.11(+0.69%) |
Oct 24, 2003 | 15.95 | 16.23 | 15.95 | 16.23 | 12,352 | +0.04(+0.25%) |
Oct 23, 2003 | 16.20 | 16.20 | 16.11 | 16.19 | 11,009 | +0.28(+1.76%) |
Oct 22, 2003 | 16.17 | 16.17 | 15.91 | 15.91 | 13,963 | -0.51(-3.11%) |
Oct 21, 2003 | 16.23 | 16.42 | 16.23 | 16.42 | 8,324 | +0.13(+0.82%) |
Oct 20, 2003 | 16.30 | 16.30 | 16.30 | 16.29 | 21,482 | -0.03(-0.18%) |
Oct 17, 2003 | 16.37 | 16.37 | 16.22 | 16.32 | 110,904 | -0.07(-0.43%) |
Oct 16, 2003 | 16.36 | 16.39 | 16.36 | 16.39 | 7,250 | +0.20(+1.22%) |
Oct 15, 2003 | 16.39 | 16.40 | 16.18 | 16.19 | 102,848 | -0.17(-1.02%) |
Oct 14, 2003 | 16.36 | 16.36 | 16.36 | 16.36 | 8,593 | -0.01(-0.07%) |
Oct 13, 2003 | 16.34 | 16.37 | 16.34 | 16.37 | 3,490 | +0.10(+0.60%) |
Oct 10, 2003 | 16.41 | 16.41 | 16.27 | 16.27 | 91,033 | -0.07(-0.46%) |
Oct 09, 2003 | 16.41 | 16.41 | 16.41 | 16.35 | 6,981 | +0.12(+0.73%) |
Oct 08, 2003 | 16.23 | 16.23 | 16.23 | 16.23 | 0 | +0.00(+0.00%) |
Oct 07, 2003 | 16.29 | 16.29 | 16.23 | 16.23 | 35,983 | -0.04(-0.23%) |
Oct 06, 2003 | 16.27 | 16.37 | 16.22 | 16.27 | 13,426 | -0.34(-2.02%) |
Oct 03, 2003 | 16.63 | 16.63 | 16.41 | 16.60 | 20,945 | +0.12(+0.70%) |
Oct 02, 2003 | 16.29 | 16.49 | 16.29 | 16.49 | 32,224 | +0.21(+1.30%) |
Oct 01, 2003 | 16.19 | 16.27 | 16.19 | 16.27 | 5,639 | +0.17(+1.09%) |
Sep 30, 2003 | 16.09 | 16.12 | 15.92 | 16.10 | 5,102 | +0.07(+0.42%) |
Sep 29, 2003 | 15.95 | 16.18 | 15.95 | 16.03 | 17,991 | -0.02(-0.12%) |
Sep 26, 2003 | 15.92 | 16.05 | 15.92 | 16.05 | 6,981 | -0.05(-0.30%) |
Sep 25, 2003 | 16.10 | 16.10 | 16.10 | 16.10 | 2,953 | -0.16(-1.01%) |
Sep 24, 2003 | 16.42 | 16.42 | 16.26 | 16.26 | 28,464 | -0.22(-1.36%) |
Sep 23, 2003 | 16.40 | 16.52 | 16.39 | 16.49 | 24,973 | +0.08(+0.48%) |
Sep 22, 2003 | 16.33 | 16.33 | 16.33 | 16.41 | 4,296 | -0.20(-1.23%) |
Sep 19, 2003 | 16.62 | 16.62 | 16.58 | 16.61 | 10,204 | -0.14(-0.84%) |
Sep 18, 2003 | 16.75 | 16.75 | 16.75 | 16.75 | 2,416 | +0.11(+0.65%) |
Sep 17, 2003 | 16.65 | 16.65 | 16.64 | 16.65 | 5,102 | +0.09(+0.52%) |
Sep 16, 2003 | 16.39 | 16.56 | 16.55 | 16.56 | 6,444 | +0.04(+0.27%) |
Sep 15, 2003 | 16.59 | 16.59 | 16.39 | 16.52 | 4,028 | -0.04(-0.22%) |
Sep 12, 2003 | 16.48 | 16.58 | 16.37 | 16.55 | 17,991 | +0.17(+1.02%) |
Sep 11, 2003 | 16.56 | 16.61 | 16.39 | 16.39 | 16,649 | -0.05(-0.29%) |
Sep 10, 2003 | 16.28 | 16.53 | 16.28 | 16.43 | 11,278 | +0.09(+0.52%) |
Sep 09, 2003 | 16.50 | 16.50 | 16.23 | 16.35 | 17,723 | -0.16(-0.95%) |
Sep 08, 2003 | 16.38 | 16.52 | 16.30 | 16.50 | 16,380 | +0.42(+2.59%) |
Sep 05, 2003 | 16.35 | 16.37 | 16.09 | 16.09 | 32,224 | -0.12(-0.76%) |
Sep 04, 2003 | 16.19 | 16.22 | 15.95 | 16.21 | 18,528 | +0.03(+0.18%) |
Sep 03, 2003 | 16.13 | 16.21 | 15.97 | 16.18 | 34,103 | +0.17(+1.05%) |