Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2003 | 18.20 | 18.24 | 18.07 | 18.21 | 140,924 | -0.03(-0.15%) |
Nov 26, 2003 | 18.03 | 18.32 | 17.93 | 18.24 | 513,908 | +0.23(+1.30%) |
Nov 25, 2003 | 18.03 | 18.15 | 17.64 | 18.00 | 1,427,297 | -1.31(-6.79%) |
Nov 24, 2003 | 19.13 | 19.32 | 18.96 | 19.32 | 890,386 | +0.18(+0.95%) |
Nov 21, 2003 | 19.61 | 19.62 | 18.75 | 19.13 | 756,450 | -0.44(-2.26%) |
Nov 20, 2003 | 19.92 | 19.95 | 19.50 | 19.58 | 584,079 | -0.38(-1.89%) |
Nov 19, 2003 | 19.60 | 20.01 | 19.58 | 19.95 | 471,980 | +0.29(+1.48%) |
Nov 18, 2003 | 19.51 | 20.09 | 19.23 | 19.66 | 1,123,028 | +0.12(+0.62%) |
Nov 17, 2003 | 19.62 | 19.92 | 19.48 | 19.54 | 506,629 | -0.16(-0.84%) |
Nov 14, 2003 | 19.27 | 19.95 | 19.27 | 19.71 | 499,059 | +0.44(+2.28%) |
Nov 13, 2003 | 19.23 | 19.32 | 19.06 | 19.27 | 525,846 | +0.24(+1.26%) |
Nov 12, 2003 | 18.70 | 19.30 | 18.70 | 19.03 | 358,425 | +0.39(+2.12%) |
Nov 11, 2003 | 18.79 | 18.98 | 18.51 | 18.63 | 595,435 | -0.16(-0.84%) |
Nov 10, 2003 | 17.89 | 19.16 | 17.89 | 18.79 | 1,132,637 | +1.24(+7.06%) |
Nov 07, 2003 | 17.60 | 17.67 | 17.52 | 17.55 | 206,728 | +0.02(+0.12%) |
Nov 06, 2003 | 17.75 | 17.75 | 17.42 | 17.53 | 154,318 | -0.20(-1.14%) |
Nov 05, 2003 | 17.58 | 17.83 | 17.62 | 17.73 | 337,170 | +0.09(+0.49%) |
Nov 04, 2003 | 17.58 | 17.65 | 17.52 | 17.65 | 235,731 | +0.15(+0.84%) |
Nov 03, 2003 | 17.09 | 17.57 | 17.09 | 17.50 | 219,714 | +0.46(+2.72%) |
Oct 31, 2003 | 17.00 | 17.15 | 16.97 | 17.03 | 209,930 | +0.03(+0.20%) |
Oct 30, 2003 | 17.11 | 17.23 | 16.92 | 17.00 | 273,987 | -0.17(-1.00%) |
Oct 29, 2003 | 17.14 | 17.36 | 17.02 | 17.17 | 486,247 | +0.03(+0.20%) |
Oct 28, 2003 | 16.79 | 17.33 | 16.79 | 17.14 | 684,532 | +0.36(+2.15%) |
Oct 27, 2003 | 15.52 | 16.97 | 15.52 | 16.78 | 1,224,936 | +1.27(+8.20%) |
Oct 24, 2003 | 15.15 | 15.88 | 15.13 | 15.51 | 538,366 | +0.31(+2.03%) |
Oct 23, 2003 | 14.51 | 15.71 | 14.49 | 15.20 | 1,112,837 | +0.79(+5.48%) |
Oct 22, 2003 | 14.35 | 14.49 | 14.13 | 14.41 | 245,744 | -0.01(-0.07%) |
Oct 21, 2003 | 14.16 | 14.45 | 14.16 | 14.42 | 287,090 | +0.27(+1.89%) |
Oct 20, 2003 | 14.44 | 14.44 | 14.15 | 14.15 | 253,023 | -0.25(-1.74%) |
Oct 17, 2003 | 14.32 | 14.48 | 14.32 | 14.40 | 287,381 | +0.06(+0.43%) |
Oct 16, 2003 | 14.44 | 14.44 | 14.27 | 14.34 | 127,822 | -0.06(-0.43%) |
Oct 15, 2003 | 14.56 | 14.57 | 14.39 | 14.40 | 278,355 | -0.23(-1.57%) |
Oct 14, 2003 | 14.68 | 14.74 | 14.63 | 14.63 | 278,355 | -0.12(-0.84%) |
Oct 13, 2003 | 14.76 | 14.81 | 14.70 | 14.75 | 302,230 | -0.01(-0.05%) |
Oct 10, 2003 | 14.61 | 14.77 | 14.61 | 14.76 | 199,448 | +0.08(+0.54%) |
Oct 09, 2003 | 14.77 | 14.77 | 14.65 | 14.68 | 310,383 | -0.13(-0.88%) |
Oct 08, 2003 | 14.80 | 14.86 | 14.75 | 14.81 | 300,483 | -0.12(-0.80%) |
Oct 07, 2003 | 14.91 | 14.96 | 14.84 | 14.93 | 362,210 | +0.02(+0.16%) |
Oct 06, 2003 | 14.86 | 14.95 | 14.85 | 14.91 | 137,430 | +0.00(+0.02%) |
Oct 03, 2003 | 14.94 | 14.94 | 14.81 | 14.91 | 250,403 | +0.02(+0.16%) |
Oct 02, 2003 | 14.85 | 14.91 | 14.80 | 14.88 | 371,819 | +0.05(+0.32%) |
Oct 01, 2003 | 14.51 | 14.83 | 14.51 | 14.83 | 238,756 | +0.27(+1.86%) |
Sep 30, 2003 | 14.30 | 14.42 | 14.18 | 14.56 | 2,205,294 | +0.16(+1.14%) |
Sep 29, 2003 | 14.17 | 14.42 | 14.09 | 14.40 | 234,388 | +0.26(+1.87%) |
Sep 26, 2003 | 14.24 | 14.27 | 14.15 | 14.13 | 403,847 | -0.26(-1.79%) |
Sep 25, 2003 | 14.49 | 14.54 | 14.39 | 14.39 | 262,049 | -0.05(-0.38%) |
Sep 24, 2003 | 14.54 | 14.54 | 14.42 | 14.45 | 302,521 | -0.18(-1.24%) |
Sep 23, 2003 | 14.53 | 14.63 | 14.52 | 14.63 | 137,721 | +0.05(+0.33%) |
Sep 22, 2003 | 14.42 | 14.61 | 14.40 | 14.58 | 163,635 | +0.09(+0.62%) |
Sep 19, 2003 | 14.44 | 14.48 | 14.34 | 14.49 | 249,238 | +0.07(+0.45%) |
Sep 18, 2003 | 14.32 | 14.39 | 14.32 | 14.42 | 168,876 | +0.08(+0.57%) |
Sep 17, 2003 | 14.36 | 14.47 | 14.34 | 14.34 | 132,480 | -0.07(-0.45%) |
Sep 16, 2003 | 14.34 | 14.45 | 14.33 | 14.41 | 135,683 | +0.15(+1.06%) |
Sep 15, 2003 | 14.34 | 14.41 | 14.25 | 14.26 | 156,065 | -0.08(-0.53%) |
Sep 12, 2003 | 14.18 | 14.34 | 14.08 | 14.33 | 181,396 | +0.18(+1.24%) |
Sep 11, 2003 | 14.06 | 14.22 | 14.05 | 14.16 | 400,353 | +0.10(+0.68%) |
Sep 10, 2003 | 14.60 | 14.63 | 14.06 | 14.06 | 1,176,603 | -0.91(-6.08%) |
Sep 09, 2003 | 15.08 | 15.09 | 14.94 | 14.97 | 126,366 | -0.11(-0.71%) |
Sep 08, 2003 | 14.96 | 15.13 | 14.94 | 15.08 | 424,229 | +0.14(+0.92%) |
Sep 05, 2003 | 14.99 | 15.09 | 14.89 | 14.94 | 171,788 | -0.09(-0.59%) |
Sep 04, 2003 | 15.06 | 15.11 | 14.96 | 15.03 | 158,976 | +0.01(+0.05%) |
Sep 03, 2003 | 15.08 | 15.13 | 14.94 | 15.02 | 379,680 | -0.04(-0.25%) |