Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2003 | 17.80 | 17.87 | 17.80 | 17.83 | 106,264 | +0.04(+0.21%) |
Nov 26, 2003 | 17.72 | 17.82 | 17.68 | 17.80 | 393,110 | +0.21(+1.20%) |
Nov 25, 2003 | 17.34 | 17.62 | 17.34 | 17.58 | 889,057 | +0.25(+1.43%) |
Nov 24, 2003 | 17.20 | 17.34 | 17.20 | 17.34 | 440,140 | +0.23(+1.32%) |
Nov 21, 2003 | 17.07 | 17.18 | 17.06 | 17.11 | 797,189 | +0.04(+0.26%) |
Nov 20, 2003 | 17.05 | 17.24 | 17.03 | 17.07 | 245,848 | -0.15(-0.85%) |
Nov 19, 2003 | 17.19 | 17.19 | 17.19 | 17.21 | 433,833 | +0.02(+0.13%) |
Nov 18, 2003 | 17.31 | 17.31 | 17.27 | 17.19 | 238,718 | -0.05(-0.30%) |
Nov 17, 2003 | 17.24 | 17.26 | 17.09 | 17.24 | 851,487 | -0.12(-0.67%) |
Nov 14, 2003 | 17.45 | 17.63 | 17.34 | 17.36 | 984,352 | -0.10(-0.58%) |
Nov 13, 2003 | 17.36 | 17.47 | 17.36 | 17.46 | 202,793 | -0.01(-0.08%) |
Nov 12, 2003 | 17.26 | 17.47 | 17.22 | 17.47 | 478,259 | +0.27(+1.57%) |
Nov 11, 2003 | 17.28 | 17.30 | 17.19 | 17.20 | 1,688,715 | -0.04(-0.25%) |
Nov 10, 2003 | 17.47 | 17.47 | 17.23 | 17.25 | 951,856 | -0.25(-1.42%) |
Nov 07, 2003 | 17.43 | 17.58 | 17.43 | 17.50 | 928,546 | +0.07(+0.38%) |
Nov 06, 2003 | 17.35 | 17.43 | 17.26 | 17.43 | 919,771 | +0.05(+0.29%) |
Nov 05, 2003 | 17.40 | 17.47 | 17.28 | 17.38 | 795,133 | -0.07(-0.38%) |
Nov 04, 2003 | 17.40 | 17.51 | 17.40 | 17.45 | 176,599 | -0.05(-0.29%) |
Nov 03, 2003 | 17.44 | 17.50 | 17.43 | 17.50 | 716,456 | +0.06(+0.33%) |
Oct 31, 2003 | 17.53 | 17.57 | 17.37 | 17.44 | 847,099 | -0.01(-0.04%) |
Oct 30, 2003 | 17.38 | 17.55 | 17.34 | 17.45 | 718,759 | +0.28(+1.61%) |
Oct 29, 2003 | 16.88 | 17.19 | 16.88 | 17.17 | 891,388 | +0.23(+1.33%) |
Oct 28, 2003 | 16.80 | 16.92 | 16.80 | 16.94 | 354,855 | +0.15(+0.87%) |
Oct 27, 2003 | 16.66 | 16.85 | 16.66 | 16.80 | 271,214 | +0.12(+0.70%) |
Oct 24, 2003 | 16.72 | 16.72 | 16.56 | 16.68 | 112,160 | -0.03(-0.17%) |
Oct 23, 2003 | 16.61 | 16.77 | 16.61 | 16.71 | 329,488 | +0.07(+0.44%) |
Oct 22, 2003 | 16.81 | 16.81 | 16.59 | 16.64 | 353,072 | -0.28(-1.68%) |
Oct 21, 2003 | 16.88 | 16.99 | 16.87 | 16.92 | 249,961 | +0.04(+0.26%) |
Oct 20, 2003 | 16.81 | 16.92 | 16.80 | 16.88 | 506,230 | +0.07(+0.39%) |
Oct 17, 2003 | 17.02 | 17.02 | 16.77 | 16.81 | 480,727 | -0.20(-1.16%) |
Oct 16, 2003 | 16.86 | 17.04 | 16.86 | 17.01 | 472,500 | +0.09(+0.56%) |
Oct 15, 2003 | 17.01 | 17.01 | 16.81 | 16.91 | 1,178,233 | -0.01(-0.09%) |
Oct 14, 2003 | 16.91 | 16.93 | 16.77 | 16.93 | 333,602 | +0.11(+0.65%) |
Oct 13, 2003 | 16.77 | 16.87 | 16.77 | 16.82 | 180,718 | +0.18(+1.05%) |
Oct 10, 2003 | 16.70 | 16.74 | 16.63 | 16.64 | 279,304 | -0.05(-0.31%) |
Oct 09, 2003 | 16.77 | 16.83 | 16.63 | 16.69 | 3,558,285 | +0.07(+0.39%) |
Oct 08, 2003 | 16.72 | 16.72 | 16.62 | 16.63 | 987,506 | +0.06(+0.35%) |
Oct 07, 2003 | 16.48 | 16.55 | 16.37 | 16.57 | 193,607 | +0.07(+0.44%) |
Oct 06, 2003 | 16.50 | 16.56 | 16.42 | 16.50 | 180,169 | -0.01(-0.04%) |
Oct 03, 2003 | 16.52 | 16.65 | 16.46 | 16.50 | 3,353,983 | +0.20(+1.21%) |
Oct 02, 2003 | 16.18 | 16.34 | 16.18 | 16.31 | 300,694 | +0.12(+0.72%) |
Oct 01, 2003 | 16.02 | 16.21 | 15.98 | 16.19 | 1,041,255 | +0.27(+1.69%) |
Sep 30, 2003 | 16.09 | 16.09 | 15.83 | 15.92 | 1,927,981 | -0.25(-1.53%) |
Sep 29, 2003 | 16.03 | 16.18 | 15.92 | 16.17 | 1,065,662 | +0.25(+1.56%) |
Sep 26, 2003 | 15.96 | 15.99 | 15.88 | 15.92 | 2,781,114 | -0.04(-0.27%) |
Sep 25, 2003 | 16.23 | 16.23 | 15.96 | 15.96 | 2,644,959 | -0.26(-1.62%) |
Sep 24, 2003 | 16.53 | 16.53 | 16.16 | 16.23 | 3,290,087 | -0.26(-1.55%) |
Sep 23, 2003 | 16.37 | 16.48 | 16.31 | 16.48 | 3,172,168 | +0.05(+0.31%) |
Sep 22, 2003 | 16.52 | 16.66 | 16.39 | 16.43 | 350,878 | -0.27(-1.62%) |
Sep 19, 2003 | 16.71 | 16.71 | 16.57 | 16.70 | 497,592 | -0.01(-0.09%) |
Sep 18, 2003 | 16.64 | 16.75 | 16.64 | 16.72 | 233,507 | +0.12(+0.75%) |
Sep 17, 2003 | 16.77 | 16.77 | 16.59 | 16.59 | 1,774,549 | -0.25(-1.47%) |
Sep 16, 2003 | 16.75 | 16.88 | 16.71 | 16.84 | 287,531 | +0.09(+0.52%) |
Sep 15, 2003 | 16.91 | 16.91 | 16.71 | 16.75 | 649,790 | -0.07(-0.39%) |
Sep 12, 2003 | 16.61 | 16.88 | 16.48 | 16.82 | 449,464 | +0.26(+1.59%) |
Sep 11, 2003 | 16.56 | 16.62 | 16.47 | 16.56 | 1,200,995 | +0.05(+0.31%) |
Sep 10, 2003 | 16.83 | 16.83 | 16.46 | 16.50 | 541,743 | -0.32(-1.91%) |
Sep 09, 2003 | 16.81 | 16.93 | 16.77 | 16.83 | 600,429 | -0.07(-0.39%) |
Sep 08, 2003 | 16.80 | 16.97 | 16.71 | 16.89 | 1,949,783 | +0.15(+0.87%) |
Sep 05, 2003 | 16.75 | 16.80 | 16.63 | 16.75 | 2,589,701 | -0.07(-0.39%) |
Sep 04, 2003 | 16.87 | 16.88 | 16.73 | 16.81 | 1,476,871 | -0.15(-0.90%) |
Sep 03, 2003 | 17.02 | 17.02 | 16.88 | 16.96 | 610,986 | +0.01(+0.04%) |