Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2003 | 17.84 | 18.30 | 17.84 | 18.02 | 262,076 | +0.28(+1.57%) |
Nov 26, 2003 | 17.29 | 18.06 | 17.29 | 17.74 | 484,955 | +0.23(+1.30%) |
Nov 25, 2003 | 17.19 | 17.82 | 17.19 | 17.51 | 385,126 | +0.02(+0.10%) |
Nov 24, 2003 | 17.25 | 17.97 | 16.99 | 17.50 | 606,116 | -0.12(-0.67%) |
Nov 21, 2003 | 17.62 | 17.88 | 17.54 | 17.62 | 430,634 | -0.01(-0.05%) |
Nov 20, 2003 | 18.10 | 18.30 | 17.46 | 17.62 | 696,504 | -0.30(-1.69%) |
Nov 19, 2003 | 17.26 | 18.00 | 17.08 | 17.93 | 689,354 | +0.44(+2.51%) |
Nov 18, 2003 | 16.49 | 17.58 | 16.44 | 17.49 | 887,580 | +1.09(+6.63%) |
Nov 17, 2003 | 16.68 | 16.92 | 16.15 | 16.40 | 438,141 | -0.28(-1.67%) |
Nov 14, 2003 | 16.52 | 16.99 | 16.35 | 16.68 | 351,420 | +0.13(+0.82%) |
Nov 13, 2003 | 16.76 | 17.20 | 16.42 | 16.55 | 653,331 | -0.30(-1.75%) |
Nov 12, 2003 | 15.96 | 16.85 | 15.90 | 16.84 | 709,318 | +1.03(+6.51%) |
Nov 11, 2003 | 16.35 | 16.44 | 15.76 | 15.81 | 348,412 | -0.27(-1.68%) |
Nov 10, 2003 | 16.17 | 16.73 | 16.02 | 16.08 | 403,232 | -0.05(-0.31%) |
Nov 07, 2003 | 15.40 | 16.50 | 15.35 | 16.13 | 465,707 | +0.39(+2.46%) |
Nov 06, 2003 | 16.15 | 16.43 | 15.39 | 15.74 | 533,706 | -0.46(-2.86%) |
Nov 05, 2003 | 16.62 | 16.82 | 16.06 | 16.21 | 623,171 | -0.55(-3.27%) |
Nov 04, 2003 | 17.06 | 17.13 | 16.70 | 16.76 | 357,132 | +0.00(+0.00%) |
Nov 03, 2003 | 17.26 | 17.62 | 16.54 | 16.76 | 471,393 | -0.67(-3.82%) |
Oct 31, 2003 | 17.35 | 17.70 | 17.03 | 17.42 | 566,108 | +0.11(+0.63%) |
Oct 30, 2003 | 17.71 | 18.13 | 17.14 | 17.31 | 633,520 | -0.40(-2.24%) |
Oct 29, 2003 | 17.62 | 17.89 | 17.41 | 17.71 | 383,021 | +0.35(+1.99%) |
Oct 28, 2003 | 17.37 | 17.45 | 17.08 | 17.36 | 228,627 | -0.07(-0.39%) |
Oct 27, 2003 | 16.98 | 17.57 | 16.92 | 17.43 | 314,487 | +0.13(+0.78%) |
Oct 24, 2003 | 17.42 | 17.71 | 17.11 | 17.30 | 439,476 | -0.03(-0.19%) |
Oct 23, 2003 | 17.58 | 17.58 | 16.92 | 17.33 | 358,245 | -0.01(-0.05%) |
Oct 22, 2003 | 17.40 | 17.96 | 17.30 | 17.34 | 781,356 | +0.14(+0.83%) |
Oct 21, 2003 | 16.45 | 17.20 | 16.32 | 17.19 | 645,474 | +1.00(+6.20%) |
Oct 20, 2003 | 16.76 | 16.98 | 16.11 | 16.19 | 521,718 | -0.35(-2.14%) |
Oct 17, 2003 | 16.76 | 17.11 | 16.47 | 16.55 | 632,349 | -0.38(-2.24%) |
Oct 16, 2003 | 16.31 | 16.94 | 16.23 | 16.92 | 666,924 | +0.62(+3.77%) |
Oct 15, 2003 | 16.57 | 16.74 | 16.25 | 16.31 | 393,201 | -0.45(-2.67%) |
Oct 14, 2003 | 15.85 | 16.82 | 15.64 | 16.76 | 1,068,574 | +0.87(+5.47%) |
Oct 13, 2003 | 15.49 | 15.92 | 15.31 | 15.89 | 319,433 | +0.44(+2.84%) |
Oct 10, 2003 | 15.50 | 15.99 | 15.45 | 15.45 | 266,710 | -0.21(-1.35%) |
Oct 09, 2003 | 15.42 | 15.69 | 15.14 | 15.66 | 560,690 | +0.05(+0.32%) |
Oct 08, 2003 | 15.62 | 15.99 | 15.58 | 15.61 | 307,718 | -0.08(-0.48%) |
Oct 07, 2003 | 15.64 | 15.92 | 15.46 | 15.69 | 455,992 | +0.25(+1.64%) |
Oct 06, 2003 | 15.30 | 15.55 | 15.01 | 15.43 | 462,515 | +0.06(+0.38%) |
Oct 03, 2003 | 15.73 | 16.00 | 14.80 | 15.37 | 999,498 | -0.48(-3.03%) |
Oct 02, 2003 | 15.77 | 16.09 | 15.63 | 15.85 | 560,565 | -0.08(-0.53%) |
Oct 01, 2003 | 15.22 | 16.01 | 15.01 | 15.94 | 798,221 | +0.53(+3.45%) |
Sep 30, 2003 | 15.42 | 16.06 | 15.25 | 15.41 | 827,049 | +0.05(+0.33%) |
Sep 29, 2003 | 15.42 | 16.23 | 15.31 | 15.36 | 1,040,418 | -0.50(-3.14%) |
Sep 26, 2003 | 16.09 | 16.60 | 15.74 | 15.85 | 1,011,236 | -0.83(-4.95%) |
Sep 25, 2003 | 17.84 | 18.02 | 16.37 | 16.68 | 1,234,193 | -1.02(-5.76%) |
Sep 24, 2003 | 17.94 | 18.15 | 17.49 | 17.70 | 439,773 | -0.24(-1.36%) |
Sep 23, 2003 | 17.79 | 18.16 | 17.55 | 17.94 | 606,549 | +0.24(+1.38%) |
Sep 22, 2003 | 18.13 | 18.19 | 17.58 | 17.70 | 996,064 | +0.14(+0.82%) |
Sep 19, 2003 | 16.99 | 18.16 | 16.96 | 17.56 | 1,102,669 | +0.30(+1.76%) |
Sep 18, 2003 | 17.73 | 17.84 | 17.03 | 17.25 | 769,292 | -0.20(-1.16%) |
Sep 17, 2003 | 17.84 | 18.03 | 16.95 | 17.46 | 1,361,421 | -0.50(-2.77%) |
Sep 16, 2003 | 17.94 | 18.17 | 17.73 | 17.95 | 372,251 | +0.03(+0.19%) |
Sep 15, 2003 | 18.05 | 18.41 | 17.71 | 17.92 | 533,158 | -0.39(-2.12%) |
Sep 12, 2003 | 18.38 | 18.97 | 18.13 | 18.31 | 848,001 | -0.20(-1.09%) |
Sep 11, 2003 | 18.19 | 18.71 | 17.56 | 18.51 | 1,333,251 | +0.63(+3.54%) |
Sep 10, 2003 | 17.88 | 18.41 | 17.51 | 17.88 | 1,730,273 | -0.55(-2.97%) |
Sep 09, 2003 | 19.77 | 20.17 | 18.24 | 18.43 | 2,819,240 | -1.32(-6.70%) |
Sep 08, 2003 | 19.17 | 19.99 | 18.95 | 19.75 | 1,462,864 | -0.96(-4.64%) |
Sep 05, 2003 | 21.20 | 21.37 | 20.71 | 20.71 | 630,160 | -0.07(-0.32%) |
Sep 04, 2003 | 20.19 | 20.88 | 20.11 | 20.78 | 561,262 | +0.25(+1.23%) |
Sep 03, 2003 | 20.54 | 20.99 | 20.07 | 20.53 | 598,972 | -0.16(-0.77%) |