Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2003 | 18.74 | 18.80 | 18.41 | 18.76 | 64,460 | +0.14(+0.75%) |
Nov 26, 2003 | 18.45 | 18.80 | 18.27 | 18.62 | 143,578 | +0.22(+1.20%) |
Nov 25, 2003 | 18.90 | 18.90 | 18.28 | 18.40 | 269,892 | -0.37(-1.97%) |
Nov 24, 2003 | 17.59 | 19.05 | 17.57 | 18.77 | 391,840 | +1.60(+9.32%) |
Nov 21, 2003 | 17.10 | 17.49 | 17.14 | 17.17 | 365,006 | +0.07(+0.41%) |
Nov 20, 2003 | 16.91 | 17.53 | 16.62 | 17.10 | 216,717 | +0.20(+1.18%) |
Nov 19, 2003 | 16.85 | 17.02 | 16.71 | 16.90 | 149,935 | -0.06(-0.35%) |
Nov 18, 2003 | 16.80 | 17.72 | 16.78 | 16.96 | 227,233 | +0.47(+2.85%) |
Nov 17, 2003 | 17.15 | 17.42 | 16.49 | 16.49 | 274,027 | -0.91(-5.23%) |
Nov 14, 2003 | 18.28 | 18.40 | 17.26 | 17.40 | 247,094 | -0.93(-5.07%) |
Nov 13, 2003 | 17.52 | 18.40 | 17.52 | 18.33 | 147,178 | +0.73(+4.15%) |
Nov 12, 2003 | 17.21 | 17.65 | 17.17 | 17.60 | 160,983 | +0.39(+2.27%) |
Nov 11, 2003 | 16.62 | 17.60 | 16.47 | 17.21 | 554,698 | +0.56(+3.36%) |
Nov 10, 2003 | 17.30 | 19.03 | 16.65 | 16.65 | 560,441 | -1.39(-7.71%) |
Nov 07, 2003 | 19.10 | 19.15 | 18.01 | 18.04 | 277,353 | -1.06(-5.55%) |
Nov 06, 2003 | 19.49 | 19.55 | 18.89 | 19.10 | 69,840 | -0.36(-1.85%) |
Nov 05, 2003 | 19.18 | 19.50 | 19.10 | 19.46 | 149,404 | +0.27(+1.41%) |
Nov 04, 2003 | 18.31 | 19.90 | 18.26 | 19.19 | 463,333 | +0.83(+4.52%) |
Nov 03, 2003 | 18.49 | 19.00 | 18.21 | 18.36 | 88,537 | -0.14(-0.76%) |
Oct 31, 2003 | 17.95 | 18.63 | 17.82 | 18.50 | 134,778 | +0.43(+2.38%) |
Oct 30, 2003 | 18.68 | 18.84 | 18.03 | 18.07 | 98,949 | -0.61(-3.27%) |
Oct 29, 2003 | 18.12 | 19.00 | 18.08 | 18.68 | 128,394 | +0.52(+2.86%) |
Oct 28, 2003 | 17.56 | 18.25 | 17.56 | 18.16 | 98,758 | +0.51(+2.89%) |
Oct 27, 2003 | 17.94 | 18.45 | 17.20 | 17.65 | 160,400 | -0.44(-2.43%) |
Oct 24, 2003 | 17.39 | 18.10 | 16.88 | 18.09 | 147,400 | +0.70(+4.03%) |
Oct 23, 2003 | 17.30 | 18.09 | 17.10 | 17.39 | 182,200 | -0.02(-0.11%) |
Oct 22, 2003 | 18.48 | 18.49 | 17.33 | 17.41 | 127,900 | -1.10(-5.94%) |
Oct 21, 2003 | 18.36 | 18.77 | 18.14 | 18.51 | 135,940 | +0.11(+0.60%) |
Oct 20, 2003 | 17.91 | 18.80 | 17.78 | 18.40 | 133,881 | +0.39(+2.17%) |
Oct 17, 2003 | 19.17 | 19.30 | 17.88 | 18.01 | 147,229 | -1.20(-6.25%) |
Oct 16, 2003 | 19.16 | 19.45 | 19.07 | 19.21 | 69,402 | +0.05(+0.26%) |
Oct 15, 2003 | 20.52 | 20.52 | 18.94 | 19.16 | 174,787 | -1.19(-5.85%) |
Oct 14, 2003 | 20.38 | 20.78 | 20.21 | 20.35 | 54,430 | -0.17(-0.81%) |
Oct 13, 2003 | 20.40 | 21.00 | 20.23 | 20.52 | 147,956 | +0.28(+1.36%) |
Oct 10, 2003 | 20.45 | 20.45 | 19.58 | 20.24 | 127,492 | -0.26(-1.27%) |
Oct 09, 2003 | 19.88 | 20.50 | 19.69 | 20.50 | 179,800 | +0.74(+3.74%) |
Oct 08, 2003 | 20.93 | 21.03 | 19.71 | 19.76 | 146,340 | -1.16(-5.54%) |
Oct 07, 2003 | 19.91 | 21.08 | 19.79 | 20.92 | 330,882 | +1.12(+5.66%) |
Oct 06, 2003 | 20.33 | 20.54 | 19.71 | 19.80 | 239,781 | -0.49(-2.41%) |
Oct 03, 2003 | 20.06 | 21.64 | 20.01 | 20.29 | 385,356 | +0.29(+1.45%) |
Oct 02, 2003 | 17.72 | 20.57 | 17.70 | 20.00 | 918,585 | +2.33(+13.19%) |
Oct 01, 2003 | 16.62 | 18.00 | 16.58 | 17.67 | 246,213 | +0.74(+4.37%) |
Sep 30, 2003 | 16.44 | 17.40 | 16.24 | 16.93 | 255,254 | +0.48(+2.92%) |
Sep 29, 2003 | 16.50 | 16.79 | 16.11 | 16.45 | 145,336 | -0.06(-0.36%) |
Sep 26, 2003 | 16.88 | 17.28 | 16.40 | 16.51 | 296,750 | -0.39(-2.31%) |
Sep 25, 2003 | 17.03 | 17.28 | 16.45 | 16.90 | 265,678 | -0.10(-0.59%) |
Sep 24, 2003 | 17.63 | 17.63 | 16.58 | 17.00 | 531,270 | -0.67(-3.79%) |
Sep 23, 2003 | 17.32 | 17.71 | 17.32 | 17.67 | 330,417 | +0.34(+1.96%) |
Sep 22, 2003 | 17.42 | 17.46 | 16.85 | 17.33 | 347,568 | -0.17(-0.97%) |
Sep 19, 2003 | 16.56 | 18.08 | 16.55 | 17.50 | 425,181 | +0.95(+5.74%) |
Sep 18, 2003 | 16.22 | 16.75 | 16.09 | 16.55 | 111,345 | +0.42(+2.60%) |
Sep 17, 2003 | 16.15 | 16.54 | 16.13 | 16.13 | 181,536 | +0.04(+0.25%) |
Sep 16, 2003 | 15.40 | 16.13 | 15.40 | 16.09 | 165,506 | +0.68(+4.41%) |
Sep 15, 2003 | 15.11 | 16.25 | 15.03 | 15.41 | 212,900 | +0.30(+1.99%) |
Sep 12, 2003 | 13.77 | 15.70 | 13.69 | 15.11 | 208,200 | +0.61(+4.21%) |
Sep 11, 2003 | 14.42 | 14.71 | 14.33 | 14.50 | 102,900 | -0.04(-0.28%) |
Sep 10, 2003 | 15.72 | 15.72 | 14.54 | 14.54 | 474,700 | -1.18(-7.51%) |
Sep 09, 2003 | 15.55 | 15.99 | 15.39 | 15.72 | 102,000 | +0.22(+1.42%) |
Sep 08, 2003 | 15.08 | 15.55 | 14.98 | 15.50 | 107,300 | +0.50(+3.33%) |
Sep 05, 2003 | 15.03 | 15.14 | 14.60 | 15.00 | 121,500 | -0.10(-0.66%) |
Sep 04, 2003 | 14.08 | 15.10 | 14.00 | 15.10 | 141,300 | +0.95(+6.71%) |
Sep 03, 2003 | 14.35 | 14.36 | 14.03 | 14.15 | 180,000 | -0.05(-0.35%) |