Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2003 | 18.19 | 18.24 | 18.01 | 18.03 | 31,263 | -0.03(-0.19%) |
Nov 26, 2003 | 18.08 | 18.47 | 17.98 | 18.07 | 96,810 | +0.01(+0.05%) |
Nov 25, 2003 | 18.04 | 18.37 | 17.80 | 18.06 | 218,310 | +0.18(+1.00%) |
Nov 24, 2003 | 17.29 | 18.30 | 17.29 | 17.88 | 411,876 | +0.55(+3.18%) |
Nov 21, 2003 | 17.08 | 17.36 | 17.08 | 17.33 | 124,456 | +0.24(+1.39%) |
Nov 20, 2003 | 16.77 | 17.16 | 16.71 | 17.09 | 234,737 | +0.30(+1.77%) |
Nov 19, 2003 | 16.69 | 17.17 | 16.68 | 16.80 | 254,377 | +0.02(+0.10%) |
Nov 18, 2003 | 16.93 | 17.06 | 16.65 | 16.78 | 129,897 | -0.15(-0.90%) |
Nov 17, 2003 | 16.87 | 16.93 | 16.24 | 16.93 | 157,642 | -0.03(-0.15%) |
Nov 14, 2003 | 17.21 | 17.35 | 16.94 | 16.96 | 92,013 | -0.36(-2.11%) |
Nov 13, 2003 | 17.04 | 17.51 | 17.04 | 17.32 | 104,275 | +0.25(+1.44%) |
Nov 12, 2003 | 16.77 | 17.19 | 16.77 | 17.07 | 97,831 | +0.27(+1.62%) |
Nov 11, 2003 | 17.22 | 17.51 | 16.66 | 16.80 | 93,312 | -0.43(-2.51%) |
Nov 10, 2003 | 17.19 | 17.80 | 17.19 | 17.24 | 122,217 | +0.03(+0.15%) |
Nov 07, 2003 | 17.64 | 17.71 | 17.07 | 17.21 | 183,817 | -0.37(-2.12%) |
Nov 06, 2003 | 17.47 | 17.60 | 17.19 | 17.58 | 105,143 | +0.13(+0.73%) |
Nov 05, 2003 | 17.47 | 17.58 | 17.21 | 17.46 | 279,389 | -0.02(-0.10%) |
Nov 04, 2003 | 17.54 | 17.60 | 17.39 | 17.47 | 455,735 | +0.02(+0.10%) |
Nov 03, 2003 | 17.43 | 17.69 | 17.38 | 17.46 | 181,917 | +0.19(+1.08%) |
Oct 31, 2003 | 17.35 | 17.47 | 17.17 | 17.27 | 259,601 | -0.08(-0.49%) |
Oct 30, 2003 | 17.30 | 18.02 | 17.35 | 17.35 | 153,850 | +0.05(+0.29%) |
Oct 29, 2003 | 17.28 | 17.30 | 16.91 | 17.30 | 402,971 | -0.03(-0.20%) |
Oct 28, 2003 | 17.10 | 17.35 | 16.75 | 17.34 | 261,400 | +0.34(+2.00%) |
Oct 27, 2003 | 17.08 | 17.60 | 15.86 | 17.00 | 539,357 | -0.64(-3.65%) |
Oct 24, 2003 | 16.54 | 17.69 | 16.54 | 17.64 | 428,538 | +1.09(+6.56%) |
Oct 23, 2003 | 17.00 | 17.11 | 16.54 | 16.56 | 233,308 | -0.48(-2.84%) |
Oct 22, 2003 | 17.45 | 17.45 | 17.04 | 17.04 | 184,501 | -0.39(-2.24%) |
Oct 21, 2003 | 17.60 | 17.60 | 17.21 | 17.43 | 52,404 | -0.14(-0.77%) |
Oct 20, 2003 | 17.54 | 17.71 | 17.46 | 17.57 | 60,428 | +0.04(+0.24%) |
Oct 17, 2003 | 17.97 | 17.98 | 17.44 | 17.52 | 140,343 | -0.27(-1.53%) |
Oct 16, 2003 | 18.11 | 18.08 | 17.63 | 17.80 | 115,664 | -0.31(-1.73%) |
Oct 15, 2003 | 17.97 | 18.33 | 17.85 | 18.11 | 70,415 | +0.14(+0.75%) |
Oct 14, 2003 | 17.73 | 18.10 | 17.73 | 17.97 | 68,014 | +0.17(+0.95%) |
Oct 13, 2003 | 17.79 | 18.10 | 17.56 | 17.80 | 89,676 | -0.01(-0.05%) |
Oct 10, 2003 | 17.76 | 17.81 | 17.45 | 17.81 | 75,777 | +0.07(+0.38%) |
Oct 09, 2003 | 17.56 | 17.90 | 17.39 | 17.75 | 104,439 | +0.19(+1.06%) |
Oct 08, 2003 | 17.47 | 17.62 | 17.19 | 17.56 | 143,653 | +0.09(+0.53%) |
Oct 07, 2003 | 17.29 | 17.73 | 17.29 | 17.47 | 171,700 | -0.23(-1.29%) |
Oct 06, 2003 | 17.59 | 17.73 | 17.34 | 17.69 | 116,194 | +0.00(+0.00%) |
Oct 03, 2003 | 17.55 | 17.69 | 17.43 | 17.69 | 96,259 | +0.25(+1.46%) |
Oct 02, 2003 | 17.44 | 17.59 | 17.39 | 17.44 | 75,014 | -0.11(-0.63%) |
Oct 01, 2003 | 17.47 | 17.68 | 17.43 | 17.55 | 198,648 | +0.04(+0.24%) |
Sep 30, 2003 | 17.38 | 17.58 | 17.04 | 17.51 | 96,281 | +0.10(+0.58%) |
Sep 29, 2003 | 17.01 | 17.56 | 16.80 | 17.41 | 127,330 | +0.41(+2.39%) |
Sep 26, 2003 | 17.42 | 17.53 | 16.37 | 17.00 | 128,759 | -0.48(-2.72%) |
Sep 25, 2003 | 18.16 | 18.13 | 17.34 | 17.47 | 155,950 | -0.69(-3.78%) |
Sep 24, 2003 | 18.38 | 18.53 | 17.94 | 18.16 | 86,674 | -0.23(-1.25%) |
Sep 23, 2003 | 18.20 | 18.47 | 18.15 | 18.39 | 107,899 | +0.08(+0.46%) |
Sep 22, 2003 | 18.41 | 18.55 | 18.19 | 18.30 | 96,617 | -0.20(-1.05%) |
Sep 19, 2003 | 18.40 | 18.58 | 18.32 | 18.50 | 110,994 | +0.00(+0.00%) |
Sep 18, 2003 | 18.19 | 18.50 | 18.02 | 18.50 | 53,070 | +0.31(+1.68%) |
Sep 17, 2003 | 18.00 | 18.26 | 17.72 | 18.19 | 80,651 | +0.18(+0.99%) |
Sep 16, 2003 | 18.09 | 18.35 | 17.33 | 18.02 | 140,877 | +0.03(+0.14%) |
Sep 15, 2003 | 18.01 | 18.30 | 17.86 | 17.99 | 83,821 | -0.05(-0.28%) |
Sep 12, 2003 | 18.04 | 18.14 | 17.52 | 18.04 | 89,362 | +0.05(+0.28%) |
Sep 11, 2003 | 17.63 | 18.04 | 17.63 | 17.99 | 127,441 | +0.36(+2.02%) |
Sep 10, 2003 | 18.22 | 18.22 | 17.22 | 17.63 | 153,495 | -0.57(-3.12%) |
Sep 09, 2003 | 18.37 | 18.53 | 18.04 | 18.20 | 82,642 | -0.21(-1.15%) |
Sep 08, 2003 | 18.13 | 18.45 | 18.02 | 18.42 | 109,639 | +0.26(+1.45%) |
Sep 05, 2003 | 18.62 | 18.54 | 18.07 | 18.15 | 82,582 | -0.51(-2.73%) |
Sep 04, 2003 | 18.61 | 18.77 | 18.35 | 18.66 | 118,835 | +0.04(+0.23%) |
Sep 03, 2003 | 18.58 | 18.75 | 18.48 | 18.62 | 172,004 | +0.03(+0.18%) |