Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2003 | 17.53 | 17.61 | 17.52 | 17.52 | 32,758 | -0.02(-0.09%) |
Nov 26, 2003 | 17.52 | 17.52 | 17.44 | 17.53 | 43,365 | +0.06(+0.35%) |
Nov 25, 2003 | 17.33 | 17.48 | 17.33 | 17.47 | 77,060 | +0.09(+0.50%) |
Nov 24, 2003 | 17.24 | 17.39 | 17.24 | 17.39 | 137,897 | +0.30(+1.76%) |
Nov 21, 2003 | 17.12 | 17.14 | 17.02 | 17.08 | 91,723 | -0.04(-0.22%) |
Nov 20, 2003 | 17.01 | 17.28 | 17.01 | 17.12 | 62,085 | -0.02(-0.11%) |
Nov 19, 2003 | 17.31 | 17.31 | 17.03 | 17.14 | 56,469 | +0.14(+0.81%) |
Nov 18, 2003 | 17.24 | 17.27 | 16.99 | 17.00 | 129,473 | -0.21(-1.21%) |
Nov 17, 2003 | 17.17 | 17.23 | 17.11 | 17.21 | 106,387 | -0.12(-0.68%) |
Nov 14, 2003 | 17.45 | 17.47 | 17.33 | 17.33 | 245,220 | -0.01(-0.04%) |
Nov 13, 2003 | 17.43 | 17.43 | 17.31 | 17.34 | 96,091 | -0.01(-0.04%) |
Nov 12, 2003 | 17.31 | 17.40 | 17.31 | 17.34 | 269,243 | -0.00(-0.02%) |
Nov 11, 2003 | 17.30 | 17.36 | 17.27 | 17.35 | 217,141 | -0.02(-0.11%) |
Nov 10, 2003 | 17.36 | 17.39 | 17.31 | 17.37 | 452,378 | +0.01(+0.04%) |
Nov 07, 2003 | 17.46 | 17.46 | 17.31 | 17.36 | 328,832 | -0.05(-0.31%) |
Nov 06, 2003 | 17.35 | 17.41 | 17.30 | 17.41 | 79,868 | -0.01(-0.06%) |
Nov 05, 2003 | 17.51 | 17.42 | 17.28 | 17.42 | 77,996 | +0.05(+0.28%) |
Nov 04, 2003 | 17.51 | 17.53 | 17.38 | 17.38 | 83,350 | -0.20(-1.15%) |
Nov 03, 2003 | 17.48 | 17.58 | 17.48 | 17.58 | 146,998 | +0.17(+0.99%) |
Oct 31, 2003 | 17.50 | 17.50 | 17.39 | 17.40 | 976,514 | +0.03(+0.18%) |
Oct 30, 2003 | 17.39 | 17.45 | 17.34 | 17.37 | 35,878 | +0.06(+0.37%) |
Oct 29, 2003 | 17.23 | 17.41 | 17.23 | 17.31 | 99,523 | +0.02(+0.09%) |
Oct 28, 2003 | 17.39 | 17.39 | 17.36 | 17.29 | 72,692 | -0.06(-0.37%) |
Oct 27, 2003 | 17.36 | 17.47 | 17.30 | 17.36 | 93,283 | +0.05(+0.28%) |
Oct 24, 2003 | 17.27 | 17.33 | 17.21 | 17.31 | 53,349 | -0.04(-0.22%) |
Oct 23, 2003 | 17.28 | 17.36 | 17.21 | 17.35 | 126,354 | +0.06(+0.35%) |
Oct 22, 2003 | 17.30 | 17.39 | 17.26 | 17.29 | 194,678 | -0.11(-0.63%) |
Oct 21, 2003 | 17.29 | 17.44 | 17.35 | 17.39 | 67,076 | +0.10(+0.59%) |
Oct 20, 2003 | 17.24 | 17.36 | 17.24 | 17.29 | 73,004 | -0.01(-0.07%) |
Oct 17, 2003 | 17.40 | 17.43 | 17.40 | 17.31 | 71,444 | -0.02(-0.11%) |
Oct 16, 2003 | 17.32 | 17.39 | 17.25 | 17.32 | 82,364 | +0.05(+0.28%) |
Oct 15, 2003 | 17.46 | 17.58 | 17.24 | 17.28 | 625,842 | -0.19(-1.07%) |
Oct 14, 2003 | 17.41 | 17.46 | 17.33 | 17.46 | 664,841 | +0.07(+0.42%) |
Oct 13, 2003 | 17.34 | 17.40 | 17.34 | 17.39 | 50,541 | +0.01(+0.06%) |
Oct 10, 2003 | 17.48 | 17.48 | 17.29 | 17.38 | 121,674 | -0.02(-0.13%) |
Oct 09, 2003 | 17.40 | 17.41 | 17.06 | 17.40 | 395,909 | +0.02(+0.09%) |
Oct 08, 2003 | 17.47 | 17.52 | 17.32 | 17.39 | 822,705 | -0.06(-0.37%) |
Oct 07, 2003 | 17.42 | 17.47 | 17.32 | 17.45 | 438,651 | -0.10(-0.55%) |
Oct 06, 2003 | 17.48 | 17.55 | 17.46 | 17.55 | 77,684 | +0.14(+0.81%) |
Oct 03, 2003 | 17.50 | 17.58 | 17.40 | 17.40 | 333,824 | +0.01(+0.07%) |
Oct 02, 2003 | 17.28 | 17.44 | 17.28 | 17.39 | 263,315 | +0.08(+0.48%) |
Oct 01, 2003 | 17.20 | 17.23 | 17.13 | 17.31 | 183,447 | +0.12(+0.73%) |
Sep 30, 2003 | 17.28 | 17.28 | 17.09 | 17.18 | 102,331 | -0.09(-0.54%) |
Sep 29, 2003 | 17.06 | 17.28 | 17.06 | 17.28 | 64,892 | +0.25(+1.47%) |
Sep 26, 2003 | 17.00 | 17.12 | 16.90 | 17.03 | 46,173 | +0.12(+0.70%) |
Sep 25, 2003 | 17.00 | 17.07 | 16.91 | 16.91 | 174,087 | -0.09(-0.55%) |
Sep 24, 2003 | 17.12 | 17.12 | 17.08 | 17.00 | 386,549 | -0.08(-0.49%) |
Sep 23, 2003 | 17.11 | 17.12 | 17.11 | 17.08 | 54,285 | +0.06(+0.38%) |
Sep 22, 2003 | 17.26 | 17.18 | 16.94 | 17.02 | 148,193 | -0.24(-1.39%) |
Sep 19, 2003 | 17.20 | 17.26 | 17.09 | 17.26 | 303,249 | +0.11(+0.65%) |
Sep 18, 2003 | 16.95 | 17.15 | 16.95 | 17.15 | 233,053 | +0.22(+1.29%) |
Sep 17, 2003 | 16.96 | 17.06 | 16.93 | 16.93 | 238,044 | -0.09(-0.53%) |
Sep 16, 2003 | 16.91 | 17.02 | 16.95 | 17.02 | 82,988 | +0.13(+0.76%) |
Sep 15, 2003 | 16.91 | 16.92 | 16.83 | 16.89 | 197,798 | -0.09(-0.55%) |
Sep 12, 2003 | 16.82 | 17.03 | 16.77 | 16.98 | 302,001 | -0.06(-0.38%) |
Sep 11, 2003 | 17.10 | 17.15 | 17.01 | 17.05 | 74,876 | +0.01(+0.08%) |
Sep 10, 2003 | 17.01 | 17.11 | 16.99 | 17.04 | 68,948 | -0.05(-0.32%) |
Sep 09, 2003 | 17.12 | 17.13 | 16.98 | 17.09 | 99,523 | -0.03(-0.19%) |
Sep 08, 2003 | 17.01 | 17.14 | 16.99 | 17.12 | 108,882 | +0.12(+0.68%) |
Sep 05, 2003 | 16.97 | 17.01 | 16.91 | 17.01 | 610,867 | -0.04(-0.26%) |
Sep 04, 2003 | 17.03 | 17.06 | 16.89 | 17.05 | 106,075 | +0.04(+0.26%) |
Sep 03, 2003 | 16.98 | 17.03 | 16.85 | 17.01 | 396,221 | +0.08(+0.49%) |