Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2003 | 19.83 | 20.26 | 19.70 | 19.99 | 1,285,159 | +0.25(+1.27%) |
Nov 26, 2003 | 19.43 | 19.81 | 19.34 | 19.74 | 1,776,461 | +0.31(+1.61%) |
Nov 25, 2003 | 19.59 | 19.85 | 19.45 | 19.43 | 2,024,402 | -0.27(-1.36%) |
Nov 24, 2003 | 18.71 | 19.81 | 18.67 | 19.70 | 2,990,478 | +1.25(+6.80%) |
Nov 21, 2003 | 18.68 | 18.74 | 18.27 | 18.44 | 2,285,075 | +0.04(+0.19%) |
Nov 20, 2003 | 18.74 | 18.74 | 18.35 | 18.41 | 1,053,301 | -0.48(-2.56%) |
Nov 19, 2003 | 18.36 | 18.98 | 18.17 | 18.89 | 1,272,315 | +0.59(+3.23%) |
Nov 18, 2003 | 18.74 | 18.79 | 18.26 | 18.30 | 1,174,591 | +0.01(+0.05%) |
Nov 17, 2003 | 18.02 | 18.51 | 17.65 | 18.29 | 1,960,853 | -0.21(-1.16%) |
Nov 14, 2003 | 18.90 | 18.90 | 18.43 | 18.51 | 1,151,472 | -0.43(-2.27%) |
Nov 13, 2003 | 18.39 | 19.21 | 18.37 | 18.94 | 2,465,335 | +0.59(+3.22%) |
Nov 12, 2003 | 17.48 | 18.53 | 17.48 | 18.35 | 2,804,299 | +0.78(+4.43%) |
Nov 11, 2003 | 17.53 | 17.59 | 17.33 | 17.57 | 698,254 | -0.08(-0.46%) |
Nov 10, 2003 | 17.79 | 17.81 | 17.62 | 17.65 | 839,759 | -0.21(-1.20%) |
Nov 07, 2003 | 17.62 | 17.86 | 17.50 | 17.86 | 1,046,823 | +0.18(+1.01%) |
Nov 06, 2003 | 17.77 | 17.81 | 17.57 | 17.68 | 958,257 | -0.05(-0.30%) |
Nov 05, 2003 | 17.78 | 17.70 | 17.28 | 17.74 | 1,944,994 | +0.05(+0.30%) |
Nov 04, 2003 | 17.78 | 17.90 | 17.65 | 17.68 | 783,801 | -0.04(-0.25%) |
Nov 03, 2003 | 18.17 | 18.21 | 17.62 | 17.73 | 1,152,885 | -0.44(-2.42%) |
Oct 31, 2003 | 17.54 | 18.17 | 17.54 | 18.17 | 1,730,782 | +0.75(+4.32%) |
Oct 30, 2003 | 17.68 | 17.77 | 17.39 | 17.41 | 826,469 | -0.23(-1.32%) |
Oct 29, 2003 | 17.43 | 17.82 | 17.36 | 17.65 | 942,956 | +0.21(+1.23%) |
Oct 28, 2003 | 17.55 | 17.69 | 17.23 | 17.43 | 1,236,241 | -0.15(-0.87%) |
Oct 27, 2003 | 17.91 | 17.91 | 17.05 | 17.59 | 1,625,687 | -0.11(-0.61%) |
Oct 24, 2003 | 16.91 | 17.76 | 16.83 | 17.69 | 966,857 | +0.67(+3.95%) |
Oct 23, 2003 | 16.99 | 17.08 | 16.80 | 17.02 | 1,496,690 | +0.04(+0.26%) |
Oct 22, 2003 | 17.49 | 17.49 | 16.98 | 16.98 | 1,404,439 | -0.51(-2.92%) |
Oct 21, 2003 | 17.11 | 17.56 | 17.11 | 17.49 | 727,292 | +0.21(+1.24%) |
Oct 20, 2003 | 17.06 | 17.31 | 17.06 | 17.27 | 727,404 | -0.06(-0.36%) |
Oct 17, 2003 | 17.64 | 17.64 | 17.22 | 17.33 | 753,315 | -0.31(-1.78%) |
Oct 16, 2003 | 17.19 | 17.71 | 17.19 | 17.65 | 695,015 | +0.32(+1.86%) |
Oct 15, 2003 | 17.16 | 17.47 | 16.90 | 17.33 | 1,116,515 | +0.17(+0.99%) |
Oct 14, 2003 | 17.19 | 17.19 | 17.03 | 17.16 | 1,004,941 | -0.06(-0.36%) |
Oct 13, 2003 | 17.39 | 17.41 | 17.21 | 17.22 | 639,285 | -0.17(-0.98%) |
Oct 10, 2003 | 17.27 | 17.52 | 17.27 | 17.39 | 774,982 | +0.21(+1.20%) |
Oct 09, 2003 | 17.09 | 17.37 | 17.08 | 17.18 | 696,914 | +0.18(+1.05%) |
Oct 08, 2003 | 16.96 | 17.10 | 16.87 | 17.00 | 726,846 | +0.04(+0.26%) |
Oct 07, 2003 | 16.75 | 16.96 | 16.61 | 16.96 | 635,599 | +0.21(+1.23%) |
Oct 06, 2003 | 16.86 | 16.92 | 16.62 | 16.75 | 750,299 | -0.11(-0.64%) |
Oct 03, 2003 | 16.73 | 16.89 | 16.65 | 16.86 | 1,036,213 | +0.23(+1.40%) |
Oct 02, 2003 | 16.55 | 16.65 | 16.50 | 16.63 | 576,741 | +0.13(+0.81%) |
Oct 01, 2003 | 16.22 | 16.49 | 16.13 | 16.49 | 983,498 | +0.33(+2.05%) |
Sep 30, 2003 | 16.01 | 16.16 | 15.76 | 16.16 | 1,175,931 | +0.15(+0.95%) |
Sep 29, 2003 | 15.45 | 16.03 | 15.37 | 16.01 | 1,055,981 | +0.44(+2.82%) |
Sep 26, 2003 | 15.49 | 15.62 | 15.29 | 15.57 | 1,777,690 | +0.01(+0.06%) |
Sep 25, 2003 | 15.70 | 15.75 | 15.55 | 15.56 | 1,233,784 | -0.02(-0.11%) |
Sep 24, 2003 | 15.85 | 15.88 | 15.56 | 15.58 | 817,869 | -0.27(-1.69%) |
Sep 23, 2003 | 16.12 | 16.12 | 15.58 | 15.85 | 1,256,009 | -0.26(-1.61%) |
Sep 22, 2003 | 15.94 | 16.13 | 15.83 | 16.11 | 951,779 | +0.09(+0.56%) |
Sep 19, 2003 | 16.25 | 16.31 | 16.02 | 16.02 | 966,522 | -0.27(-1.65%) |
Sep 18, 2003 | 16.21 | 16.28 | 16.15 | 16.29 | 928,996 | -0.04(-0.27%) |
Sep 17, 2003 | 16.12 | 16.48 | 16.10 | 16.33 | 743,598 | +0.14(+0.88%) |
Sep 16, 2003 | 16.07 | 16.25 | 16.00 | 16.19 | 1,024,710 | +0.16(+1.01%) |
Sep 15, 2003 | 16.22 | 16.22 | 15.85 | 16.03 | 510,512 | -0.04(-0.28%) |
Sep 12, 2003 | 15.97 | 16.10 | 15.85 | 16.07 | 659,946 | +0.01(+0.06%) |
Sep 11, 2003 | 16.03 | 16.30 | 15.99 | 16.06 | 659,946 | +0.17(+1.07%) |
Sep 10, 2003 | 16.12 | 16.18 | 15.88 | 15.89 | 959,821 | -0.23(-1.44%) |
Sep 09, 2003 | 16.34 | 16.41 | 16.00 | 16.13 | 1,029,289 | -0.44(-2.65%) |
Sep 08, 2003 | 16.02 | 16.59 | 16.01 | 16.56 | 1,344,464 | +0.55(+3.41%) |
Sep 05, 2003 | 16.32 | 16.32 | 15.96 | 16.02 | 712,773 | -0.30(-1.81%) |
Sep 04, 2003 | 16.09 | 16.31 | 15.99 | 16.31 | 1,021,247 | +0.22(+1.39%) |
Sep 03, 2003 | 16.07 | 16.24 | 15.98 | 16.09 | 1,192,572 | -0.13(-0.83%) |