Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2003 | 17.24 | 17.63 | 17.19 | 17.57 | 52,290 | +0.22(+1.26%) |
Nov 26, 2003 | 17.27 | 17.39 | 17.03 | 17.35 | 104,265 | +0.14(+0.83%) |
Nov 25, 2003 | 17.01 | 17.31 | 17.00 | 17.21 | 108,990 | +0.25(+1.46%) |
Nov 24, 2003 | 16.62 | 16.98 | 16.57 | 16.96 | 160,230 | +0.24(+1.42%) |
Nov 21, 2003 | 16.86 | 16.94 | 16.65 | 16.72 | 99,435 | -0.09(-0.51%) |
Nov 20, 2003 | 16.50 | 17.14 | 16.49 | 16.81 | 142,380 | +0.31(+1.91%) |
Nov 19, 2003 | 16.57 | 16.70 | 16.48 | 16.50 | 111,405 | +0.02(+0.12%) |
Nov 18, 2003 | 16.71 | 16.92 | 16.45 | 16.48 | 90,930 | -0.16(-0.97%) |
Nov 17, 2003 | 16.30 | 16.78 | 16.30 | 16.64 | 136,605 | -0.14(-0.85%) |
Nov 14, 2003 | 17.10 | 17.52 | 16.67 | 16.78 | 104,055 | -0.36(-2.11%) |
Nov 13, 2003 | 17.00 | 17.21 | 16.93 | 17.14 | 63,420 | +0.12(+0.73%) |
Nov 12, 2003 | 16.67 | 17.04 | 16.67 | 17.02 | 136,605 | +0.43(+2.58%) |
Nov 11, 2003 | 17.20 | 17.22 | 16.43 | 16.59 | 294,630 | -0.60(-3.49%) |
Nov 10, 2003 | 17.67 | 17.70 | 17.19 | 17.19 | 98,595 | -0.57(-3.22%) |
Nov 07, 2003 | 18.09 | 18.09 | 17.70 | 17.76 | 74,550 | -0.24(-1.32%) |
Nov 06, 2003 | 17.67 | 18.01 | 17.67 | 18.00 | 120,225 | +0.50(+2.89%) |
Nov 05, 2003 | 17.80 | 17.80 | 17.40 | 17.50 | 89,250 | +0.14(+0.82%) |
Nov 04, 2003 | 17.80 | 17.80 | 17.40 | 17.35 | 106,995 | -0.50(-2.77%) |
Nov 03, 2003 | 17.77 | 17.88 | 17.72 | 17.85 | 110,596 | +0.23(+1.30%) |
Oct 31, 2003 | 17.21 | 17.78 | 17.19 | 17.62 | 103,320 | +0.38(+2.21%) |
Oct 30, 2003 | 17.32 | 17.76 | 17.15 | 17.24 | 143,850 | -0.12(-0.71%) |
Oct 29, 2003 | 18.52 | 18.52 | 17.24 | 17.36 | 407,610 | -1.64(-8.62%) |
Oct 28, 2003 | 18.67 | 19.00 | 18.67 | 19.00 | 65,310 | +0.39(+2.10%) |
Oct 27, 2003 | 18.64 | 18.96 | 18.41 | 18.61 | 93,765 | +0.18(+0.98%) |
Oct 24, 2003 | 18.33 | 18.55 | 18.02 | 18.43 | 151,410 | +0.07(+0.36%) |
Oct 23, 2003 | 17.95 | 18.87 | 17.90 | 18.36 | 170,520 | +0.16(+0.89%) |
Oct 22, 2003 | 19.00 | 19.01 | 18.19 | 18.20 | 142,590 | -0.90(-4.69%) |
Oct 21, 2003 | 18.64 | 19.20 | 18.64 | 19.10 | 153,825 | +0.41(+2.19%) |
Oct 20, 2003 | 18.95 | 18.99 | 18.61 | 18.69 | 107,100 | -0.27(-1.41%) |
Oct 17, 2003 | 19.40 | 19.55 | 18.90 | 18.95 | 129,045 | -0.38(-1.97%) |
Oct 16, 2003 | 19.38 | 19.38 | 19.38 | 19.33 | 53,340 | -0.13(-0.69%) |
Oct 15, 2003 | 19.79 | 19.79 | 19.52 | 19.47 | 117,600 | -0.42(-2.11%) |
Oct 14, 2003 | 19.62 | 19.95 | 19.42 | 19.89 | 67,410 | +0.22(+1.11%) |
Oct 13, 2003 | 19.47 | 19.64 | 19.39 | 19.67 | 56,910 | +0.20(+1.03%) |
Oct 10, 2003 | 19.67 | 19.83 | 19.18 | 19.47 | 83,055 | -0.30(-1.49%) |
Oct 09, 2003 | 20.05 | 20.24 | 19.54 | 19.76 | 111,510 | -0.14(-0.72%) |
Oct 08, 2003 | 20.16 | 20.16 | 19.72 | 19.90 | 137,550 | -0.21(-1.04%) |
Oct 07, 2003 | 19.86 | 20.33 | 19.86 | 20.11 | 121,800 | +0.06(+0.29%) |
Oct 06, 2003 | 19.95 | 20.06 | 19.81 | 20.06 | 160,125 | +0.30(+1.54%) |
Oct 03, 2003 | 20.57 | 20.57 | 19.50 | 19.75 | 117,810 | -0.32(-1.61%) |
Oct 02, 2003 | 19.52 | 20.11 | 19.05 | 20.08 | 233,100 | +1.03(+5.40%) |
Oct 01, 2003 | 19.03 | 19.24 | 18.83 | 19.05 | 115,920 | +0.47(+2.51%) |
Sep 30, 2003 | 18.81 | 19.16 | 18.40 | 18.58 | 167,160 | -0.13(-0.71%) |
Sep 29, 2003 | 18.29 | 18.91 | 18.14 | 18.71 | 143,220 | +0.44(+2.40%) |
Sep 26, 2003 | 18.95 | 19.18 | 18.28 | 18.28 | 158,445 | -0.58(-3.08%) |
Sep 25, 2003 | 20.29 | 20.36 | 18.85 | 18.86 | 182,595 | -1.43(-7.04%) |
Sep 24, 2003 | 21.11 | 21.30 | 20.29 | 20.29 | 237,195 | -0.60(-2.87%) |
Sep 23, 2003 | 20.43 | 20.90 | 20.40 | 20.89 | 170,415 | +0.42(+2.05%) |
Sep 22, 2003 | 20.57 | 20.67 | 20.07 | 20.47 | 165,060 | -0.39(-1.87%) |
Sep 19, 2003 | 20.51 | 20.78 | 20.33 | 20.86 | 175,665 | +0.33(+1.62%) |
Sep 18, 2003 | 20.17 | 20.61 | 19.88 | 20.52 | 200,130 | +0.49(+2.42%) |
Sep 17, 2003 | 19.72 | 20.10 | 19.72 | 20.04 | 116,760 | +0.13(+0.67%) |
Sep 16, 2003 | 20.14 | 20.14 | 19.67 | 19.90 | 98,385 | +0.14(+0.72%) |
Sep 15, 2003 | 19.62 | 19.81 | 19.55 | 19.76 | 111,720 | +0.24(+1.22%) |
Sep 12, 2003 | 19.62 | 19.62 | 19.10 | 19.52 | 96,390 | -0.08(-0.39%) |
Sep 11, 2003 | 19.22 | 19.71 | 19.22 | 19.60 | 124,110 | +0.48(+2.49%) |
Sep 10, 2003 | 19.95 | 20.09 | 19.10 | 19.12 | 239,610 | -0.84(-4.20%) |
Sep 09, 2003 | 19.32 | 20.26 | 19.31 | 19.96 | 191,310 | +0.58(+3.00%) |
Sep 08, 2003 | 18.90 | 19.45 | 18.90 | 19.38 | 153,090 | +0.62(+3.30%) |
Sep 05, 2003 | 18.98 | 19.22 | 18.50 | 18.76 | 135,450 | -0.21(-1.10%) |
Sep 04, 2003 | 18.57 | 19.14 | 18.50 | 18.97 | 256,515 | +0.44(+2.36%) |
Sep 03, 2003 | 17.76 | 18.67 | 17.76 | 18.53 | 395,220 | +0.84(+4.74%) |