Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2003 | 17.27 | 17.32 | 17.17 | 17.18 | 82,463 | -0.11(-0.64%) |
Nov 26, 2003 | 17.18 | 17.33 | 17.01 | 17.29 | 174,889 | +0.16(+0.94%) |
Nov 25, 2003 | 16.58 | 17.24 | 16.58 | 17.13 | 306,064 | +0.54(+3.24%) |
Nov 24, 2003 | 16.55 | 16.61 | 16.43 | 16.60 | 204,340 | +0.09(+0.57%) |
Nov 21, 2003 | 16.62 | 16.62 | 16.43 | 16.50 | 184,401 | -0.10(-0.60%) |
Nov 20, 2003 | 16.63 | 16.66 | 16.52 | 16.60 | 261,408 | +0.03(+0.20%) |
Nov 19, 2003 | 16.54 | 16.62 | 16.30 | 16.57 | 161,798 | +0.19(+1.15%) |
Nov 18, 2003 | 16.66 | 16.66 | 16.38 | 16.38 | 60,379 | -0.21(-1.27%) |
Nov 17, 2003 | 16.42 | 16.60 | 16.41 | 16.59 | 53,725 | +0.08(+0.50%) |
Nov 14, 2003 | 16.73 | 16.73 | 16.37 | 16.51 | 99,546 | -0.11(-0.67%) |
Nov 13, 2003 | 16.52 | 16.74 | 16.52 | 16.62 | 61,144 | -0.00(-0.03%) |
Nov 12, 2003 | 16.35 | 16.62 | 16.35 | 16.62 | 113,842 | +0.23(+1.38%) |
Nov 11, 2003 | 16.57 | 16.57 | 16.30 | 16.40 | 80,688 | -0.17(-1.00%) |
Nov 10, 2003 | 16.73 | 16.74 | 16.54 | 16.56 | 158,372 | -0.22(-1.29%) |
Nov 07, 2003 | 16.74 | 16.82 | 16.61 | 16.78 | 138,736 | -0.07(-0.43%) |
Nov 06, 2003 | 16.93 | 16.94 | 16.72 | 16.85 | 83,733 | -0.03(-0.16%) |
Nov 05, 2003 | 16.73 | 16.91 | 16.65 | 16.88 | 75,781 | +0.12(+0.69%) |
Nov 04, 2003 | 16.89 | 17.02 | 16.66 | 16.76 | 144,024 | -0.13(-0.79%) |
Nov 03, 2003 | 16.77 | 16.96 | 16.57 | 16.89 | 285,607 | +0.13(+0.76%) |
Oct 31, 2003 | 16.49 | 16.77 | 16.46 | 16.77 | 153,525 | +0.28(+1.68%) |
Oct 30, 2003 | 16.48 | 16.56 | 16.32 | 16.49 | 99,806 | +0.01(+0.07%) |
Oct 29, 2003 | 16.40 | 16.49 | 16.37 | 16.48 | 100,367 | -0.01(-0.07%) |
Oct 28, 2003 | 16.49 | 16.49 | 16.35 | 16.49 | 98,906 | +0.01(+0.03%) |
Oct 27, 2003 | 16.13 | 16.49 | 16.13 | 16.48 | 138,918 | +0.44(+2.73%) |
Oct 24, 2003 | 16.33 | 16.35 | 16.03 | 16.05 | 96,701 | -0.23(-1.43%) |
Oct 23, 2003 | 16.41 | 16.42 | 16.13 | 16.28 | 185,104 | -0.14(-0.88%) |
Oct 22, 2003 | 16.47 | 16.51 | 16.35 | 16.42 | 127,913 | -0.13(-0.77%) |
Oct 21, 2003 | 16.61 | 16.63 | 16.33 | 16.55 | 284,725 | -0.07(-0.43%) |
Oct 20, 2003 | 16.86 | 16.86 | 16.60 | 16.62 | 120,393 | -0.23(-1.35%) |
Oct 17, 2003 | 16.83 | 16.92 | 16.73 | 16.85 | 142,180 | -0.07(-0.39%) |
Oct 16, 2003 | 17.07 | 17.11 | 16.97 | 16.92 | 126,383 | -0.16(-0.91%) |
Oct 15, 2003 | 17.17 | 17.18 | 16.99 | 17.07 | 140,001 | -0.12(-0.68%) |
Oct 14, 2003 | 17.16 | 17.27 | 17.16 | 17.19 | 106,593 | +0.00(+0.00%) |
Oct 13, 2003 | 17.26 | 17.32 | 17.18 | 17.19 | 118,531 | -0.14(-0.83%) |
Oct 10, 2003 | 17.09 | 17.33 | 17.06 | 17.33 | 456,320 | +0.29(+1.72%) |
Oct 09, 2003 | 17.04 | 17.26 | 16.88 | 17.04 | 206,032 | -0.02(-0.13%) |
Oct 08, 2003 | 17.17 | 17.29 | 17.06 | 17.06 | 132,086 | -0.15(-0.87%) |
Oct 07, 2003 | 17.14 | 17.23 | 17.05 | 17.21 | 146,274 | +0.11(+0.62%) |
Oct 06, 2003 | 17.10 | 17.18 | 16.99 | 17.11 | 94,704 | +0.05(+0.29%) |
Oct 03, 2003 | 16.97 | 17.14 | 16.92 | 17.06 | 88,646 | +0.09(+0.56%) |
Oct 02, 2003 | 16.72 | 16.96 | 16.65 | 16.96 | 127,622 | +0.26(+1.56%) |
Oct 01, 2003 | 16.71 | 16.91 | 16.60 | 16.70 | 319,244 | +0.10(+0.60%) |
Sep 30, 2003 | 16.51 | 16.60 | 16.45 | 16.60 | 150,569 | +0.12(+0.74%) |
Sep 29, 2003 | 16.43 | 16.59 | 16.39 | 16.48 | 137,460 | +0.05(+0.30%) |
Sep 26, 2003 | 16.46 | 16.60 | 16.40 | 16.43 | 111,447 | +0.02(+0.14%) |
Sep 25, 2003 | 16.99 | 17.03 | 16.41 | 16.41 | 294,399 | -0.50(-2.95%) |
Sep 24, 2003 | 17.16 | 17.12 | 16.84 | 16.91 | 106,974 | -0.25(-1.45%) |
Sep 23, 2003 | 16.99 | 17.18 | 16.99 | 17.16 | 85,702 | +0.09(+0.52%) |
Sep 22, 2003 | 17.19 | 17.19 | 16.99 | 17.07 | 123,592 | -0.15(-0.87%) |
Sep 19, 2003 | 17.40 | 17.44 | 17.20 | 17.22 | 254,464 | -0.18(-1.05%) |
Sep 18, 2003 | 17.22 | 17.40 | 17.20 | 17.40 | 95,460 | +0.11(+0.61%) |
Sep 17, 2003 | 17.21 | 17.35 | 17.17 | 17.29 | 233,462 | +0.00(+0.00%) |
Sep 16, 2003 | 17.22 | 17.40 | 17.18 | 17.29 | 175,724 | +0.04(+0.26%) |
Sep 15, 2003 | 17.34 | 17.44 | 17.25 | 17.25 | 127,913 | -0.10(-0.58%) |
Sep 12, 2003 | 17.18 | 17.38 | 17.18 | 17.35 | 132,965 | +0.28(+1.66%) |
Sep 11, 2003 | 16.91 | 17.12 | 16.91 | 17.07 | 54,304 | +0.16(+0.95%) |
Sep 10, 2003 | 17.22 | 17.22 | 16.91 | 16.91 | 84,794 | -0.48(-2.77%) |
Sep 09, 2003 | 17.47 | 17.49 | 17.13 | 17.39 | 150,826 | -0.04(-0.25%) |
Sep 08, 2003 | 17.31 | 17.52 | 17.30 | 17.43 | 129,717 | +0.17(+0.96%) |
Sep 05, 2003 | 17.39 | 17.44 | 17.21 | 17.27 | 131,341 | -0.21(-1.21%) |
Sep 04, 2003 | 17.35 | 17.52 | 17.26 | 17.48 | 143,068 | +0.20(+1.18%) |
Sep 03, 2003 | 17.25 | 17.41 | 17.16 | 17.27 | 122,140 | -0.08(-0.44%) |