Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2003 | 18.73 | 18.87 | 18.53 | 18.58 | 28,135 | -0.15(-0.80%) |
Nov 26, 2003 | 18.89 | 18.89 | 18.48 | 18.73 | 62,638 | -0.03(-0.16%) |
Nov 25, 2003 | 18.92 | 18.93 | 18.50 | 18.76 | 74,668 | -0.17(-0.90%) |
Nov 24, 2003 | 18.36 | 18.99 | 18.30 | 18.93 | 157,114 | +0.60(+3.27%) |
Nov 21, 2003 | 18.38 | 18.70 | 18.24 | 18.33 | 126,151 | +0.12(+0.66%) |
Nov 20, 2003 | 17.89 | 18.33 | 17.80 | 18.21 | 134,815 | +0.31(+1.73%) |
Nov 19, 2003 | 17.87 | 18.28 | 17.74 | 17.90 | 92,204 | +0.03(+0.17%) |
Nov 18, 2003 | 17.93 | 18.14 | 17.82 | 17.87 | 51,691 | +0.04(+0.22%) |
Nov 17, 2003 | 18.13 | 18.16 | 17.58 | 17.83 | 107,548 | -0.29(-1.60%) |
Nov 14, 2003 | 18.52 | 18.75 | 18.11 | 18.12 | 59,142 | -0.55(-2.95%) |
Nov 13, 2003 | 19.03 | 19.04 | 18.50 | 18.67 | 56,763 | -0.20(-1.06%) |
Nov 12, 2003 | 18.64 | 19.00 | 18.29 | 18.87 | 128,623 | +0.35(+1.89%) |
Nov 11, 2003 | 18.75 | 18.75 | 18.40 | 18.52 | 78,485 | -0.08(-0.43%) |
Nov 10, 2003 | 18.85 | 18.85 | 18.58 | 18.60 | 89,107 | -0.10(-0.53%) |
Nov 07, 2003 | 19.00 | 19.05 | 18.62 | 18.70 | 103,743 | -0.30(-1.58%) |
Nov 06, 2003 | 18.62 | 19.00 | 18.53 | 19.00 | 153,698 | +0.34(+1.82%) |
Nov 05, 2003 | 18.54 | 18.74 | 18.31 | 18.66 | 77,561 | +0.06(+0.32%) |
Nov 04, 2003 | 19.20 | 19.22 | 18.55 | 18.60 | 116,985 | -0.25(-1.32%) |
Nov 03, 2003 | 18.55 | 19.08 | 18.27 | 18.85 | 157,503 | +0.46(+2.50%) |
Oct 31, 2003 | 18.30 | 18.80 | 18.30 | 18.39 | 143,113 | -0.15(-0.81%) |
Oct 30, 2003 | 17.75 | 18.53 | 17.42 | 18.54 | 273,294 | +0.79(+4.45%) |
Oct 29, 2003 | 18.05 | 18.18 | 17.30 | 17.75 | 279,645 | -0.20(-1.11%) |
Oct 28, 2003 | 18.28 | 18.40 | 17.92 | 17.95 | 134,656 | -0.27(-1.48%) |
Oct 27, 2003 | 17.79 | 18.37 | 17.63 | 18.22 | 220,100 | +0.43(+2.42%) |
Oct 24, 2003 | 18.30 | 18.30 | 17.53 | 17.79 | 129,600 | -0.52(-2.84%) |
Oct 23, 2003 | 18.03 | 18.53 | 17.82 | 18.31 | 104,700 | +0.23(+1.27%) |
Oct 22, 2003 | 18.87 | 18.87 | 18.08 | 18.08 | 107,900 | -0.72(-3.83%) |
Oct 21, 2003 | 18.62 | 18.86 | 18.43 | 18.80 | 93,524 | +0.22(+1.18%) |
Oct 20, 2003 | 18.48 | 18.76 | 18.41 | 18.58 | 135,330 | +0.08(+0.43%) |
Oct 17, 2003 | 19.19 | 19.30 | 18.40 | 18.50 | 144,570 | -0.74(-3.85%) |
Oct 16, 2003 | 19.23 | 19.35 | 19.16 | 19.24 | 108,895 | +0.09(+0.47%) |
Oct 15, 2003 | 19.50 | 19.60 | 18.89 | 19.15 | 563,335 | -0.20(-1.03%) |
Oct 14, 2003 | 19.34 | 19.49 | 19.15 | 19.35 | 337,123 | +0.28(+1.47%) |
Oct 13, 2003 | 18.98 | 19.40 | 18.72 | 19.07 | 570,729 | +0.17(+0.90%) |
Oct 10, 2003 | 17.87 | 19.16 | 17.50 | 18.90 | 1,801,027 | +1.07(+6.00%) |
Oct 09, 2003 | 17.70 | 18.15 | 17.60 | 17.83 | 97,678 | +0.15(+0.85%) |
Oct 08, 2003 | 18.33 | 18.40 | 17.33 | 17.68 | 202,740 | -0.66(-3.60%) |
Oct 07, 2003 | 17.73 | 18.35 | 17.58 | 18.34 | 191,301 | +0.62(+3.50%) |
Oct 06, 2003 | 17.95 | 18.00 | 17.56 | 17.72 | 170,779 | -0.03(-0.17%) |
Oct 03, 2003 | 17.50 | 17.91 | 17.45 | 17.75 | 219,637 | +0.41(+2.36%) |
Oct 02, 2003 | 17.47 | 17.65 | 17.19 | 17.34 | 146,335 | -0.14(-0.80%) |
Oct 01, 2003 | 17.35 | 17.60 | 17.30 | 17.48 | 122,431 | +0.18(+1.04%) |
Sep 30, 2003 | 17.46 | 17.57 | 17.08 | 17.30 | 145,240 | -0.10(-0.57%) |
Sep 29, 2003 | 17.47 | 17.69 | 17.21 | 17.40 | 255,678 | +0.23(+1.34%) |
Sep 26, 2003 | 17.81 | 17.90 | 17.02 | 17.17 | 253,167 | -0.65(-3.65%) |
Sep 25, 2003 | 18.21 | 18.26 | 17.76 | 17.82 | 191,889 | -0.13(-0.72%) |
Sep 24, 2003 | 18.13 | 18.33 | 17.87 | 17.95 | 372,226 | -0.18(-0.99%) |
Sep 23, 2003 | 17.68 | 18.32 | 17.68 | 18.13 | 733,523 | +0.48(+2.72%) |
Sep 22, 2003 | 17.09 | 17.85 | 17.00 | 17.65 | 305,744 | +0.61(+3.58%) |
Sep 19, 2003 | 17.29 | 17.40 | 17.00 | 17.04 | 345,125 | -0.26(-1.50%) |
Sep 18, 2003 | 17.56 | 17.56 | 17.05 | 17.30 | 142,768 | -0.03(-0.17%) |
Sep 17, 2003 | 17.56 | 17.65 | 17.15 | 17.33 | 230,946 | +0.00(+0.00%) |
Sep 16, 2003 | 17.40 | 17.70 | 17.05 | 17.33 | 244,953 | +0.00(+0.00%) |
Sep 15, 2003 | 17.35 | 17.57 | 17.12 | 17.33 | 272,100 | +0.29(+1.70%) |
Sep 12, 2003 | 17.33 | 17.70 | 16.85 | 17.04 | 233,200 | -0.16(-0.93%) |
Sep 11, 2003 | 17.32 | 17.55 | 17.07 | 17.20 | 227,900 | -0.11(-0.64%) |
Sep 10, 2003 | 17.76 | 17.80 | 17.10 | 17.31 | 251,300 | -0.31(-1.76%) |
Sep 09, 2003 | 17.87 | 17.91 | 17.34 | 17.62 | 299,600 | +0.00(+0.00%) |
Sep 08, 2003 | 17.70 | 17.92 | 17.27 | 17.62 | 695,500 | +0.22(+1.26%) |
Sep 05, 2003 | 17.20 | 17.84 | 16.92 | 17.40 | 912,639 | +0.30(+1.75%) |
Sep 04, 2003 | 17.11 | 17.20 | 16.80 | 17.10 | 305,900 | +0.09(+0.53%) |
Sep 03, 2003 | 16.51 | 17.46 | 16.50 | 17.01 | 749,700 | +0.64(+3.91%) |