Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2003 | 17.95 | 18.04 | 17.87 | 18.02 | 217,806 | +0.13(+0.72%) |
Nov 26, 2003 | 17.83 | 17.91 | 17.76 | 17.89 | 343,806 | +0.09(+0.48%) |
Nov 25, 2003 | 17.71 | 17.81 | 17.68 | 17.81 | 411,490 | +0.15(+0.87%) |
Nov 24, 2003 | 17.63 | 17.70 | 17.55 | 17.65 | 230,453 | +0.12(+0.71%) |
Nov 21, 2003 | 17.57 | 17.62 | 17.34 | 17.53 | 299,073 | +0.02(+0.12%) |
Nov 20, 2003 | 17.81 | 17.81 | 17.48 | 17.51 | 380,107 | -0.30(-1.68%) |
Nov 19, 2003 | 18.17 | 18.18 | 17.77 | 17.81 | 642,177 | -0.34(-1.86%) |
Nov 18, 2003 | 17.97 | 18.19 | 17.97 | 18.14 | 696,746 | +0.17(+0.95%) |
Nov 17, 2003 | 17.91 | 17.97 | 17.85 | 17.97 | 423,902 | -0.12(-0.66%) |
Nov 14, 2003 | 18.00 | 18.17 | 17.98 | 18.09 | 511,961 | +0.16(+0.88%) |
Nov 13, 2003 | 17.89 | 17.93 | 17.77 | 17.93 | 419,218 | +0.02(+0.12%) |
Nov 12, 2003 | 17.60 | 17.91 | 17.55 | 17.91 | 436,081 | +0.04(+0.24%) |
Nov 11, 2003 | 17.87 | 17.86 | 17.72 | 17.87 | 494,865 | +0.00(+0.00%) |
Nov 10, 2003 | 17.91 | 17.93 | 17.86 | 17.87 | 597,679 | -0.04(-0.24%) |
Nov 07, 2003 | 17.64 | 17.91 | 17.64 | 17.91 | 437,017 | +0.26(+1.50%) |
Nov 06, 2003 | 17.68 | 17.70 | 17.68 | 17.65 | 308,207 | +0.01(+0.07%) |
Nov 05, 2003 | 17.50 | 17.61 | 17.43 | 17.63 | 524,140 | +0.17(+0.98%) |
Nov 04, 2003 | 17.50 | 17.50 | 17.31 | 17.46 | 860,452 | -0.04(-0.22%) |
Nov 03, 2003 | 17.23 | 17.50 | 17.23 | 17.50 | 352,939 | +0.42(+2.45%) |
Oct 31, 2003 | 17.10 | 17.15 | 17.01 | 17.08 | 424,136 | +0.09(+0.55%) |
Oct 30, 2003 | 17.02 | 17.02 | 16.89 | 16.99 | 214,293 | +0.04(+0.23%) |
Oct 29, 2003 | 16.87 | 16.95 | 16.84 | 16.95 | 268,159 | +0.13(+0.79%) |
Oct 28, 2003 | 16.87 | 16.93 | 16.73 | 16.82 | 1,849,246 | -0.32(-1.89%) |
Oct 27, 2003 | 16.91 | 17.31 | 16.91 | 17.14 | 239,586 | +0.28(+1.65%) |
Oct 24, 2003 | 16.93 | 16.95 | 16.85 | 16.87 | 488,073 | -0.03(-0.20%) |
Oct 23, 2003 | 16.97 | 16.98 | 16.77 | 16.90 | 839,842 | -0.12(-0.68%) |
Oct 22, 2003 | 17.07 | 17.08 | 16.99 | 17.02 | 431,162 | -0.05(-0.28%) |
Oct 21, 2003 | 16.99 | 17.11 | 16.99 | 17.06 | 398,374 | +0.13(+0.78%) |
Oct 20, 2003 | 17.10 | 17.17 | 16.93 | 16.93 | 163,706 | -0.06(-0.38%) |
Oct 17, 2003 | 17.38 | 17.40 | 16.99 | 16.99 | 290,642 | -0.32(-1.83%) |
Oct 16, 2003 | 17.19 | 17.33 | 17.24 | 17.31 | 334,438 | +0.12(+0.72%) |
Oct 15, 2003 | 17.72 | 17.72 | 17.19 | 17.19 | 644,519 | -0.01(-0.07%) |
Oct 14, 2003 | 17.05 | 17.20 | 17.03 | 17.20 | 348,724 | +0.15(+0.88%) |
Oct 13, 2003 | 16.97 | 17.03 | 16.93 | 17.05 | 242,631 | +0.15(+0.88%) |
Oct 10, 2003 | 17.05 | 17.05 | 16.90 | 16.90 | 207,267 | -0.15(-0.88%) |
Oct 09, 2003 | 16.90 | 17.04 | 16.89 | 17.05 | 422,263 | +0.21(+1.27%) |
Oct 08, 2003 | 16.97 | 17.02 | 16.77 | 16.84 | 299,776 | -0.14(-0.80%) |
Oct 07, 2003 | 16.94 | 17.00 | 16.88 | 16.97 | 541,471 | +0.03(+0.18%) |
Oct 06, 2003 | 16.76 | 16.91 | 16.74 | 16.94 | 363,010 | +0.16(+0.97%) |
Oct 03, 2003 | 16.59 | 16.93 | 16.57 | 16.78 | 490,883 | +0.26(+1.55%) |
Oct 02, 2003 | 16.43 | 16.52 | 16.41 | 16.52 | 430,226 | +0.17(+1.04%) |
Oct 01, 2003 | 16.25 | 16.35 | 16.20 | 16.35 | 652,013 | +0.23(+1.46%) |
Sep 30, 2003 | 15.90 | 16.28 | 15.90 | 16.12 | 836,329 | +0.21(+1.34%) |
Sep 29, 2003 | 15.84 | 15.99 | 15.88 | 15.91 | 237,947 | +0.06(+0.40%) |
Sep 26, 2003 | 15.91 | 16.04 | 15.81 | 15.84 | 463,950 | -0.04(-0.27%) |
Sep 25, 2003 | 15.74 | 15.89 | 15.67 | 15.88 | 537,958 | +0.17(+1.09%) |
Sep 24, 2003 | 15.75 | 15.80 | 15.71 | 15.71 | 363,947 | -0.04(-0.27%) |
Sep 23, 2003 | 15.58 | 15.80 | 15.67 | 15.76 | 661,381 | +0.17(+1.10%) |
Sep 22, 2003 | 15.71 | 15.80 | 15.58 | 15.58 | 490,415 | -0.13(-0.82%) |
Sep 19, 2003 | 15.65 | 15.76 | 15.65 | 15.71 | 883,637 | +0.02(+0.14%) |
Sep 18, 2003 | 15.67 | 15.74 | 15.67 | 15.69 | 331,159 | -0.06(-0.38%) |
Sep 17, 2003 | 15.84 | 15.84 | 15.71 | 15.75 | 404,464 | -0.05(-0.30%) |
Sep 16, 2003 | 15.84 | 15.91 | 15.80 | 15.80 | 510,322 | +0.02(+0.14%) |
Sep 15, 2003 | 15.92 | 15.93 | 15.77 | 15.78 | 500,017 | -0.06(-0.35%) |
Sep 12, 2003 | 15.65 | 15.92 | 15.65 | 15.83 | 816,890 | -0.32(-2.01%) |
Sep 11, 2003 | 16.00 | 16.16 | 16.00 | 16.16 | 159,490 | +0.20(+1.26%) |
Sep 10, 2003 | 16.08 | 16.10 | 15.85 | 15.96 | 262,070 | -0.16(-1.01%) |
Sep 09, 2003 | 16.18 | 16.18 | 16.06 | 16.12 | 359,497 | -0.11(-0.66%) |
Sep 08, 2003 | 16.25 | 16.30 | 16.20 | 16.23 | 231,858 | +0.00(+0.00%) |
Sep 05, 2003 | 16.41 | 16.41 | 16.31 | 16.23 | 557,396 | -0.19(-1.14%) |
Sep 04, 2003 | 16.42 | 16.61 | 16.39 | 16.41 | 286,895 | +0.09(+0.55%) |
Sep 03, 2003 | 16.16 | 16.48 | 16.10 | 16.32 | 338,887 | +0.16(+1.00%) |