Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2003 | 17.45 | 17.53 | 17.43 | 17.43 | 32,918 | -0.02(-0.09%) |
Nov 26, 2003 | 17.43 | 17.43 | 17.36 | 17.45 | 43,577 | +0.06(+0.35%) |
Nov 25, 2003 | 17.25 | 17.40 | 17.25 | 17.39 | 77,436 | +0.09(+0.50%) |
Nov 24, 2003 | 17.16 | 17.30 | 17.16 | 17.30 | 138,569 | +0.30(+1.76%) |
Nov 21, 2003 | 17.04 | 17.05 | 16.94 | 17.00 | 92,170 | -0.04(-0.22%) |
Nov 20, 2003 | 16.93 | 17.20 | 16.93 | 17.04 | 62,387 | -0.02(-0.11%) |
Nov 19, 2003 | 17.22 | 17.22 | 16.95 | 17.06 | 56,744 | +0.14(+0.81%) |
Nov 18, 2003 | 17.16 | 17.19 | 16.91 | 16.92 | 130,105 | -0.21(-1.21%) |
Nov 17, 2003 | 17.08 | 17.15 | 17.03 | 17.13 | 106,905 | -0.12(-0.68%) |
Nov 14, 2003 | 17.36 | 17.38 | 17.25 | 17.25 | 246,415 | -0.01(-0.04%) |
Nov 13, 2003 | 17.34 | 17.34 | 17.23 | 17.25 | 96,559 | -0.01(-0.04%) |
Nov 12, 2003 | 17.22 | 17.32 | 17.22 | 17.26 | 270,555 | -0.00(-0.02%) |
Nov 11, 2003 | 17.21 | 17.27 | 17.19 | 17.26 | 218,200 | -0.02(-0.11%) |
Nov 10, 2003 | 17.27 | 17.30 | 17.22 | 17.28 | 454,584 | +0.01(+0.04%) |
Nov 07, 2003 | 17.37 | 17.37 | 17.22 | 17.28 | 330,435 | -0.05(-0.31%) |
Nov 06, 2003 | 17.26 | 17.33 | 17.22 | 17.33 | 80,257 | -0.01(-0.06%) |
Nov 05, 2003 | 17.43 | 17.34 | 17.20 | 17.34 | 78,376 | +0.05(+0.28%) |
Nov 04, 2003 | 17.43 | 17.44 | 17.29 | 17.29 | 83,756 | -0.20(-1.15%) |
Nov 03, 2003 | 17.40 | 17.50 | 17.40 | 17.49 | 147,714 | +0.17(+0.99%) |
Oct 31, 2003 | 17.42 | 17.42 | 17.31 | 17.32 | 981,274 | +0.03(+0.18%) |
Oct 30, 2003 | 17.30 | 17.37 | 17.26 | 17.29 | 36,053 | +0.06(+0.37%) |
Oct 29, 2003 | 17.15 | 17.33 | 17.15 | 17.22 | 100,008 | +0.02(+0.09%) |
Oct 28, 2003 | 17.30 | 17.30 | 17.27 | 17.21 | 73,046 | -0.06(-0.37%) |
Oct 27, 2003 | 17.28 | 17.39 | 17.21 | 17.27 | 93,738 | +0.05(+0.28%) |
Oct 24, 2003 | 17.18 | 17.25 | 17.13 | 17.22 | 53,609 | -0.04(-0.22%) |
Oct 23, 2003 | 17.19 | 17.28 | 17.13 | 17.26 | 126,970 | +0.06(+0.35%) |
Oct 22, 2003 | 17.21 | 17.31 | 17.18 | 17.20 | 195,627 | -0.11(-0.63%) |
Oct 21, 2003 | 17.21 | 17.35 | 17.27 | 17.31 | 67,403 | +0.10(+0.59%) |
Oct 20, 2003 | 17.15 | 17.27 | 17.16 | 17.21 | 73,360 | -0.01(-0.07%) |
Oct 17, 2003 | 17.31 | 17.35 | 17.31 | 17.22 | 71,792 | -0.02(-0.11%) |
Oct 16, 2003 | 17.24 | 17.30 | 17.17 | 17.24 | 82,765 | +0.05(+0.28%) |
Oct 15, 2003 | 17.38 | 17.50 | 17.16 | 17.19 | 628,893 | -0.19(-1.06%) |
Oct 14, 2003 | 17.33 | 17.38 | 17.25 | 17.38 | 668,081 | +0.07(+0.42%) |
Oct 13, 2003 | 17.26 | 17.32 | 17.26 | 17.30 | 50,788 | +0.01(+0.06%) |
Oct 10, 2003 | 17.40 | 17.40 | 17.21 | 17.29 | 122,267 | -0.02(-0.13%) |
Oct 09, 2003 | 17.32 | 17.33 | 16.98 | 17.32 | 397,839 | +0.02(+0.09%) |
Oct 08, 2003 | 17.38 | 17.44 | 17.23 | 17.30 | 826,716 | -0.06(-0.37%) |
Oct 07, 2003 | 17.34 | 17.39 | 17.24 | 17.36 | 440,789 | -0.10(-0.55%) |
Oct 06, 2003 | 17.40 | 17.46 | 17.37 | 17.46 | 78,063 | +0.14(+0.81%) |
Oct 03, 2003 | 17.42 | 17.50 | 17.32 | 17.32 | 335,451 | +0.01(+0.07%) |
Oct 02, 2003 | 17.19 | 17.36 | 17.19 | 17.31 | 264,599 | +0.08(+0.48%) |
Oct 01, 2003 | 17.12 | 17.14 | 17.05 | 17.22 | 184,341 | +0.12(+0.73%) |
Sep 30, 2003 | 17.19 | 17.19 | 17.00 | 17.10 | 102,830 | -0.09(-0.54%) |
Sep 29, 2003 | 16.97 | 17.19 | 16.97 | 17.19 | 65,209 | +0.25(+1.47%) |
Sep 26, 2003 | 16.92 | 17.03 | 16.82 | 16.94 | 46,398 | +0.12(+0.70%) |
Sep 25, 2003 | 16.92 | 16.99 | 16.83 | 16.83 | 174,936 | -0.09(-0.55%) |
Sep 24, 2003 | 17.04 | 17.04 | 16.99 | 16.92 | 388,434 | -0.08(-0.49%) |
Sep 23, 2003 | 17.02 | 17.03 | 17.02 | 17.00 | 54,550 | +0.06(+0.38%) |
Sep 22, 2003 | 17.18 | 17.10 | 16.86 | 16.94 | 148,915 | -0.24(-1.39%) |
Sep 19, 2003 | 17.11 | 17.18 | 17.00 | 17.18 | 304,728 | +0.11(+0.65%) |
Sep 18, 2003 | 16.86 | 17.07 | 16.86 | 17.07 | 234,189 | +0.22(+1.29%) |
Sep 17, 2003 | 16.88 | 16.97 | 16.85 | 16.85 | 239,205 | -0.09(-0.53%) |
Sep 16, 2003 | 16.83 | 16.94 | 16.86 | 16.94 | 83,392 | +0.13(+0.76%) |
Sep 15, 2003 | 16.83 | 16.84 | 16.75 | 16.81 | 198,763 | -0.09(-0.55%) |
Sep 12, 2003 | 16.74 | 16.95 | 16.69 | 16.90 | 303,474 | -0.06(-0.38%) |
Sep 11, 2003 | 17.01 | 17.07 | 16.93 | 16.97 | 75,241 | +0.01(+0.08%) |
Sep 10, 2003 | 16.93 | 17.02 | 16.91 | 16.95 | 69,284 | -0.05(-0.32%) |
Sep 09, 2003 | 17.04 | 17.04 | 16.90 | 17.01 | 100,008 | -0.03(-0.19%) |
Sep 08, 2003 | 16.92 | 17.06 | 16.91 | 17.04 | 109,413 | +0.11(+0.68%) |
Sep 05, 2003 | 16.89 | 16.93 | 16.83 | 16.92 | 613,845 | -0.04(-0.26%) |
Sep 04, 2003 | 16.94 | 16.98 | 16.81 | 16.97 | 106,592 | +0.04(+0.26%) |
Sep 03, 2003 | 16.90 | 16.94 | 16.77 | 16.92 | 398,153 | +0.08(+0.49%) |