Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2003 | 18.25 | 18.36 | 18.17 | 18.17 | 84,990 | -0.20(-1.07%) |
Nov 26, 2003 | 18.38 | 18.48 | 18.10 | 18.37 | 650,880 | +0.02(+0.11%) |
Nov 25, 2003 | 17.71 | 18.36 | 17.71 | 18.35 | 937,545 | +0.69(+3.89%) |
Nov 24, 2003 | 17.32 | 17.78 | 17.32 | 17.66 | 565,890 | +0.36(+2.10%) |
Nov 21, 2003 | 17.12 | 17.55 | 17.27 | 17.30 | 394,686 | +0.18(+1.03%) |
Nov 20, 2003 | 17.43 | 17.50 | 17.09 | 17.12 | 635,186 | -0.44(-2.51%) |
Nov 19, 2003 | 17.57 | 17.61 | 17.57 | 17.57 | 577,303 | +0.00(+0.00%) |
Nov 18, 2003 | 17.66 | 17.93 | 17.66 | 17.57 | 336,089 | -0.18(-1.00%) |
Nov 17, 2003 | 17.53 | 17.75 | 17.50 | 17.74 | 518,707 | -0.06(-0.33%) |
Nov 14, 2003 | 18.16 | 18.27 | 17.73 | 17.80 | 431,882 | -0.41(-2.26%) |
Nov 13, 2003 | 17.92 | 18.22 | 17.74 | 18.21 | 365,336 | +0.29(+1.64%) |
Nov 12, 2003 | 17.32 | 17.98 | 17.32 | 17.92 | 386,227 | +0.50(+2.87%) |
Nov 11, 2003 | 17.66 | 17.78 | 17.44 | 17.42 | 595,239 | -0.26(-1.44%) |
Nov 10, 2003 | 18.15 | 18.19 | 17.70 | 17.67 | 480,389 | -0.49(-2.70%) |
Nov 07, 2003 | 18.00 | 18.20 | 18.00 | 18.16 | 424,952 | +0.17(+0.93%) |
Nov 06, 2003 | 17.68 | 17.89 | 17.68 | 18.00 | 757,475 | +0.23(+1.27%) |
Nov 05, 2003 | 17.47 | 17.78 | 17.61 | 17.77 | 297,161 | +0.13(+0.72%) |
Nov 04, 2003 | 17.47 | 18.00 | 17.47 | 17.64 | 671,534 | +0.08(+0.45%) |
Nov 03, 2003 | 17.09 | 17.69 | 17.18 | 17.57 | 832,143 | +0.47(+2.76%) |
Oct 31, 2003 | 16.94 | 17.14 | 16.84 | 17.09 | 622,856 | +0.14(+0.81%) |
Oct 30, 2003 | 16.79 | 17.02 | 16.79 | 16.96 | 1,258,960 | +0.25(+1.47%) |
Oct 29, 2003 | 16.73 | 16.83 | 16.64 | 16.71 | 1,182,529 | -0.02(-0.12%) |
Oct 28, 2003 | 16.91 | 16.91 | 16.19 | 16.73 | 4,208,558 | -0.18(-1.05%) |
Oct 27, 2003 | 16.39 | 16.98 | 16.37 | 16.91 | 619,798 | +0.57(+3.48%) |
Oct 24, 2003 | 16.19 | 16.55 | 15.99 | 16.34 | 445,232 | +0.05(+0.30%) |
Oct 23, 2003 | 15.57 | 16.57 | 15.40 | 16.29 | 1,000,014 | +0.91(+5.93%) |
Oct 22, 2003 | 16.13 | 16.13 | 15.33 | 15.38 | 710,903 | -0.87(-5.37%) |
Oct 21, 2003 | 16.19 | 16.33 | 16.00 | 16.25 | 914,004 | +0.11(+0.67%) |
Oct 20, 2003 | 16.50 | 16.56 | 16.08 | 16.14 | 444,620 | -0.38(-2.32%) |
Oct 17, 2003 | 16.53 | 16.63 | 16.17 | 16.52 | 384,087 | +0.02(+0.12%) |
Oct 16, 2003 | 16.30 | 16.61 | 16.30 | 16.51 | 334,051 | +0.21(+1.26%) |
Oct 15, 2003 | 16.91 | 16.91 | 16.27 | 16.30 | 338,331 | -0.58(-3.43%) |
Oct 14, 2003 | 16.97 | 17.12 | 16.88 | 16.88 | 239,379 | +0.05(+0.29%) |
Oct 13, 2003 | 16.68 | 17.14 | 16.75 | 16.83 | 159,280 | +0.15(+0.88%) |
Oct 10, 2003 | 16.52 | 16.73 | 16.36 | 16.68 | 177,216 | +0.33(+2.04%) |
Oct 09, 2003 | 16.36 | 16.46 | 15.99 | 16.35 | 514,528 | +0.02(+0.12%) |
Oct 08, 2003 | 16.64 | 16.65 | 16.34 | 16.33 | 383,883 | -0.29(-1.77%) |
Oct 07, 2003 | 16.80 | 16.88 | 16.73 | 16.62 | 295,632 | -0.16(-0.94%) |
Oct 06, 2003 | 16.47 | 16.82 | 16.39 | 16.78 | 252,831 | +0.30(+1.85%) |
Oct 03, 2003 | 16.49 | 16.68 | 16.41 | 16.48 | 550,298 | +0.38(+2.38%) |
Oct 02, 2003 | 16.33 | 16.34 | 15.99 | 16.09 | 383,883 | -0.14(-0.85%) |
Oct 01, 2003 | 15.79 | 16.34 | 15.79 | 16.23 | 482,224 | +0.44(+2.80%) |
Sep 30, 2003 | 15.75 | 16.03 | 15.62 | 15.79 | 347,910 | -0.21(-1.29%) |
Sep 29, 2003 | 15.99 | 16.11 | 15.90 | 15.99 | 455,728 | +0.18(+1.12%) |
Sep 26, 2003 | 16.49 | 16.43 | 15.80 | 15.82 | 432,289 | -0.67(-4.05%) |
Sep 25, 2003 | 17.27 | 17.27 | 16.38 | 16.49 | 318,969 | -0.62(-3.61%) |
Sep 24, 2003 | 17.74 | 17.74 | 17.07 | 17.10 | 234,692 | -0.43(-2.46%) |
Sep 23, 2003 | 17.52 | 17.76 | 17.43 | 17.54 | 290,027 | -0.13(-0.72%) |
Sep 22, 2003 | 18.07 | 18.12 | 17.66 | 17.66 | 327,223 | -0.57(-3.12%) |
Sep 19, 2003 | 17.92 | 18.22 | 17.89 | 18.23 | 361,158 | +0.48(+2.71%) |
Sep 18, 2003 | 16.88 | 17.66 | 16.81 | 17.75 | 487,625 | +0.96(+5.73%) |
Sep 17, 2003 | 17.37 | 17.42 | 16.69 | 16.79 | 711,515 | -0.75(-4.25%) |
Sep 16, 2003 | 17.52 | 17.69 | 17.28 | 17.54 | 575,571 | +0.28(+1.65%) |
Sep 15, 2003 | 17.66 | 17.66 | 17.21 | 17.25 | 312,141 | -0.32(-1.84%) |
Sep 12, 2003 | 17.37 | 17.78 | 17.17 | 17.57 | 321,516 | +0.11(+0.62%) |
Sep 11, 2003 | 17.50 | 17.71 | 17.38 | 17.47 | 426,481 | +0.22(+1.25%) |
Sep 10, 2003 | 17.86 | 17.86 | 17.06 | 17.25 | 724,151 | -0.63(-3.51%) |
Sep 09, 2003 | 17.33 | 17.90 | 17.28 | 17.88 | 427,907 | +0.35(+2.02%) |
Sep 08, 2003 | 17.04 | 17.66 | 17.04 | 17.53 | 356,470 | +0.50(+2.94%) |
Sep 05, 2003 | 16.87 | 17.17 | 16.78 | 17.03 | 339,860 | +0.11(+0.64%) |
Sep 04, 2003 | 16.84 | 16.98 | 16.53 | 16.92 | 584,029 | +0.23(+1.35%) |
Sep 03, 2003 | 16.88 | 17.13 | 16.69 | 16.69 | 258,640 | +0.01(+0.06%) |