Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2003 | 19.23 | 19.27 | 18.96 | 18.96 | 39,117 | -0.24(-1.26%) |
Nov 26, 2003 | 19.36 | 19.37 | 19.14 | 19.20 | 49,313 | +0.07(+0.37%) |
Nov 25, 2003 | 18.91 | 19.13 | 18.90 | 19.13 | 90,099 | +0.17(+0.91%) |
Nov 24, 2003 | 18.90 | 18.96 | 18.83 | 18.96 | 113,087 | +0.06(+0.34%) |
Nov 21, 2003 | 18.89 | 19.09 | 18.89 | 18.90 | 79,717 | +0.06(+0.31%) |
Nov 20, 2003 | 18.93 | 18.97 | 18.86 | 18.84 | 76,751 | -0.20(-1.08%) |
Nov 19, 2003 | 18.74 | 19.09 | 18.74 | 19.04 | 77,493 | +0.36(+1.93%) |
Nov 18, 2003 | 19.15 | 19.23 | 18.69 | 18.68 | 71,931 | -0.47(-2.45%) |
Nov 17, 2003 | 18.88 | 19.15 | 18.83 | 19.15 | 121,430 | +0.30(+1.57%) |
Nov 14, 2003 | 19.04 | 19.12 | 18.80 | 18.85 | 62,847 | -0.13(-0.71%) |
Nov 13, 2003 | 18.80 | 19.02 | 18.80 | 18.99 | 69,335 | +0.13(+0.72%) |
Nov 12, 2003 | 18.77 | 18.96 | 18.77 | 18.85 | 122,542 | +0.09(+0.49%) |
Nov 11, 2003 | 18.72 | 18.84 | 18.61 | 18.76 | 76,195 | -0.01(-0.03%) |
Nov 10, 2003 | 18.60 | 18.77 | 18.51 | 18.77 | 82,127 | +0.05(+0.29%) |
Nov 07, 2003 | 18.79 | 18.79 | 18.58 | 18.71 | 79,346 | -0.13(-0.69%) |
Nov 06, 2003 | 18.56 | 18.85 | 18.50 | 18.84 | 72,487 | +0.31(+1.66%) |
Nov 05, 2003 | 18.28 | 18.73 | 18.47 | 18.53 | 74,897 | -0.12(-0.66%) |
Nov 04, 2003 | 18.28 | 18.80 | 18.45 | 18.66 | 222,388 | +0.38(+2.07%) |
Nov 03, 2003 | 17.99 | 18.30 | 17.99 | 18.28 | 107,155 | +0.49(+2.73%) |
Oct 31, 2003 | 17.65 | 17.79 | 17.61 | 17.79 | 82,869 | +0.23(+1.29%) |
Oct 30, 2003 | 17.77 | 17.77 | 17.56 | 17.57 | 65,813 | -0.18(-1.00%) |
Oct 29, 2003 | 17.65 | 17.75 | 17.54 | 17.75 | 144,604 | +0.18(+1.01%) |
Oct 28, 2003 | 17.46 | 17.61 | 17.35 | 17.57 | 173,154 | +0.20(+1.15%) |
Oct 27, 2003 | 17.48 | 17.48 | 17.37 | 17.37 | 78,605 | -0.04(-0.25%) |
Oct 24, 2003 | 17.33 | 17.49 | 17.28 | 17.41 | 156,098 | -0.05(-0.31%) |
Oct 23, 2003 | 17.44 | 17.55 | 17.36 | 17.47 | 258,804 | +0.08(+0.47%) |
Oct 22, 2003 | 17.49 | 17.50 | 17.34 | 17.39 | 66,740 | -0.16(-0.89%) |
Oct 21, 2003 | 17.55 | 17.61 | 17.51 | 17.54 | 109,565 | +0.01(+0.06%) |
Oct 20, 2003 | 17.71 | 17.80 | 17.48 | 17.53 | 111,604 | -0.13(-0.73%) |
Oct 17, 2003 | 17.83 | 17.86 | 17.58 | 17.66 | 150,907 | -0.10(-0.55%) |
Oct 16, 2003 | 17.61 | 17.76 | 17.58 | 17.76 | 48,572 | +0.17(+0.98%) |
Oct 15, 2003 | 17.79 | 17.84 | 17.58 | 17.58 | 116,981 | -0.16(-0.88%) |
Oct 14, 2003 | 17.77 | 17.79 | 17.72 | 17.74 | 100,666 | -0.05(-0.30%) |
Oct 13, 2003 | 17.90 | 17.90 | 17.79 | 17.79 | 66,740 | -0.10(-0.57%) |
Oct 10, 2003 | 17.91 | 17.95 | 17.83 | 17.90 | 94,178 | +0.00(+0.00%) |
Oct 09, 2003 | 17.95 | 18.14 | 17.89 | 17.90 | 214,311 | +0.09(+0.48%) |
Oct 08, 2003 | 17.93 | 17.93 | 17.71 | 17.81 | 101,223 | -0.10(-0.54%) |
Oct 07, 2003 | 17.74 | 18.01 | 17.70 | 17.91 | 112,161 | +0.17(+0.94%) |
Oct 06, 2003 | 17.62 | 17.81 | 17.53 | 17.74 | 81,757 | +0.12(+0.70%) |
Oct 03, 2003 | 17.57 | 17.69 | 17.48 | 17.62 | 101,779 | +0.31(+1.81%) |
Oct 02, 2003 | 17.19 | 17.33 | 17.19 | 17.30 | 90,285 | +0.00(+0.00%) |
Oct 01, 2003 | 16.72 | 17.30 | 16.78 | 17.30 | 161,474 | +0.58(+3.48%) |
Sep 30, 2003 | 16.77 | 16.91 | 16.75 | 16.72 | 224,507 | -0.10(-0.61%) |
Sep 29, 2003 | 16.79 | 16.94 | 16.79 | 16.82 | 46,162 | -0.01(-0.06%) |
Sep 26, 2003 | 16.93 | 16.96 | 16.88 | 16.83 | 142,935 | -0.06(-0.38%) |
Sep 25, 2003 | 17.03 | 17.14 | 16.85 | 16.90 | 108,082 | -0.08(-0.44%) |
Sep 24, 2003 | 17.13 | 17.20 | 16.96 | 16.98 | 143,677 | -0.26(-1.50%) |
Sep 23, 2003 | 17.29 | 17.50 | 17.17 | 17.23 | 60,437 | -0.05(-0.31%) |
Sep 22, 2003 | 16.94 | 17.21 | 16.90 | 17.29 | 100,110 | +0.16(+0.95%) |
Sep 19, 2003 | 17.05 | 17.14 | 17.04 | 17.13 | 92,880 | +0.05(+0.32%) |
Sep 18, 2003 | 16.95 | 17.08 | 16.95 | 17.07 | 133,295 | +0.17(+1.02%) |
Sep 17, 2003 | 16.88 | 17.05 | 16.86 | 16.90 | 81,757 | -0.12(-0.70%) |
Sep 16, 2003 | 16.99 | 17.02 | 16.86 | 17.02 | 67,296 | +0.13(+0.80%) |
Sep 15, 2003 | 16.94 | 17.10 | 16.86 | 16.88 | 94,548 | -0.14(-0.82%) |
Sep 12, 2003 | 16.85 | 17.10 | 16.72 | 17.02 | 83,054 | +0.09(+0.54%) |
Sep 11, 2003 | 16.83 | 16.94 | 16.77 | 16.93 | 114,756 | +0.18(+1.10%) |
Sep 10, 2003 | 16.67 | 16.90 | 16.67 | 16.75 | 207,080 | +0.00(+0.00%) |
Sep 09, 2003 | 16.80 | 16.86 | 16.69 | 16.75 | 81,015 | -0.09(-0.51%) |
Sep 08, 2003 | 16.67 | 16.95 | 16.67 | 16.83 | 92,138 | +0.09(+0.52%) |
Sep 05, 2003 | 16.69 | 16.78 | 16.54 | 16.75 | 60,066 | +0.05(+0.32%) |
Sep 04, 2003 | 16.81 | 16.82 | 16.67 | 16.69 | 128,660 | -0.12(-0.71%) |
Sep 03, 2003 | 16.83 | 16.99 | 16.72 | 16.81 | 106,599 | +0.12(+0.71%) |