Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2003 | 18.80 | 19.03 | 18.79 | 19.03 | 75,942 | +0.35(+1.90%) |
Nov 26, 2003 | 18.45 | 18.68 | 18.45 | 18.68 | 132,899 | +0.30(+1.63%) |
Nov 25, 2003 | 18.33 | 18.33 | 18.30 | 18.38 | 206,877 | +0.05(+0.30%) |
Nov 24, 2003 | 18.25 | 18.36 | 18.25 | 18.32 | 62,685 | +0.07(+0.40%) |
Nov 21, 2003 | 18.24 | 18.32 | 18.08 | 18.25 | 73,323 | +0.10(+0.54%) |
Nov 20, 2003 | 18.44 | 18.44 | 18.21 | 18.15 | 124,715 | -0.29(-1.56%) |
Nov 19, 2003 | 18.21 | 18.47 | 18.21 | 18.44 | 209,005 | +0.20(+1.11%) |
Nov 18, 2003 | 18.33 | 18.36 | 18.24 | 18.24 | 74,633 | -0.09(-0.50%) |
Nov 17, 2003 | 18.31 | 18.35 | 18.30 | 18.33 | 110,803 | +0.03(+0.17%) |
Nov 14, 2003 | 18.51 | 18.51 | 18.30 | 18.30 | 63,339 | -0.21(-1.16%) |
Nov 13, 2003 | 18.33 | 18.51 | 18.28 | 18.51 | 72,832 | +0.18(+1.00%) |
Nov 12, 2003 | 18.26 | 18.33 | 18.26 | 18.33 | 62,848 | +0.11(+0.60%) |
Nov 11, 2003 | 18.33 | 18.33 | 18.18 | 18.22 | 39,607 | -0.13(-0.70%) |
Nov 10, 2003 | 18.36 | 18.39 | 18.31 | 18.35 | 55,156 | +0.02(+0.10%) |
Nov 07, 2003 | 18.23 | 18.33 | 18.23 | 18.33 | 227,172 | +0.10(+0.57%) |
Nov 06, 2003 | 18.10 | 18.16 | 18.10 | 18.23 | 108,185 | +0.09(+0.47%) |
Nov 05, 2003 | 18.15 | 18.20 | 18.12 | 18.14 | 103,602 | -0.02(-0.13%) |
Nov 04, 2003 | 18.15 | 18.20 | 18.12 | 18.16 | 113,095 | +0.16(+0.92%) |
Nov 03, 2003 | 17.82 | 18.00 | 17.82 | 18.00 | 73,160 | +0.19(+1.06%) |
Oct 31, 2003 | 17.87 | 17.87 | 17.77 | 17.81 | 148,284 | -0.05(-0.27%) |
Oct 30, 2003 | 17.90 | 17.93 | 17.86 | 17.86 | 176,598 | +0.03(+0.17%) |
Oct 29, 2003 | 17.69 | 17.88 | 17.69 | 17.83 | 112,440 | +0.14(+0.79%) |
Oct 28, 2003 | 17.75 | 17.76 | 17.65 | 17.69 | 107,039 | +0.01(+0.03%) |
Oct 27, 2003 | 17.58 | 17.69 | 17.55 | 17.68 | 156,631 | +0.14(+0.80%) |
Oct 24, 2003 | 17.55 | 17.57 | 17.50 | 17.54 | 68,086 | -0.01(-0.03%) |
Oct 23, 2003 | 17.59 | 17.60 | 17.46 | 17.55 | 331,102 | -0.02(-0.10%) |
Oct 22, 2003 | 17.63 | 17.71 | 17.57 | 17.57 | 44,681 | -0.07(-0.38%) |
Oct 21, 2003 | 17.66 | 17.80 | 17.63 | 17.63 | 43,863 | -0.11(-0.62%) |
Oct 20, 2003 | 17.60 | 17.74 | 17.52 | 17.74 | 50,410 | +0.27(+1.54%) |
Oct 17, 2003 | 17.75 | 17.75 | 17.41 | 17.47 | 84,453 | -0.15(-0.87%) |
Oct 16, 2003 | 17.57 | 17.77 | 17.57 | 17.63 | 45,499 | -0.03(-0.17%) |
Oct 15, 2003 | 17.67 | 17.77 | 17.65 | 17.66 | 60,884 | +0.02(+0.10%) |
Oct 14, 2003 | 17.54 | 17.66 | 17.53 | 17.64 | 45,827 | +0.10(+0.59%) |
Oct 13, 2003 | 17.41 | 17.48 | 17.39 | 17.54 | 38,134 | +0.13(+0.74%) |
Oct 10, 2003 | 17.30 | 17.41 | 17.30 | 17.41 | 46,645 | +0.05(+0.32%) |
Oct 09, 2003 | 17.25 | 17.35 | 17.21 | 17.35 | 68,086 | +0.10(+0.60%) |
Oct 08, 2003 | 17.36 | 17.36 | 17.14 | 17.25 | 45,008 | -0.16(-0.95%) |
Oct 07, 2003 | 17.48 | 17.49 | 17.35 | 17.41 | 93,618 | -0.12(-0.70%) |
Oct 06, 2003 | 17.42 | 17.51 | 17.41 | 17.54 | 73,323 | +0.06(+0.35%) |
Oct 03, 2003 | 17.16 | 17.47 | 17.16 | 17.47 | 57,775 | +0.37(+2.14%) |
Oct 02, 2003 | 17.17 | 17.17 | 17.08 | 17.11 | 81,670 | -0.04(-0.21%) |
Oct 01, 2003 | 17.02 | 17.14 | 17.02 | 17.14 | 81,998 | +0.17(+1.01%) |
Sep 30, 2003 | 16.95 | 17.02 | 16.77 | 16.97 | 184,127 | +0.05(+0.29%) |
Sep 29, 2003 | 16.99 | 16.99 | 16.71 | 16.92 | 73,160 | +0.00(+0.00%) |
Sep 26, 2003 | 16.84 | 16.92 | 16.77 | 16.92 | 206,222 | +0.09(+0.51%) |
Sep 25, 2003 | 16.92 | 16.92 | 16.80 | 16.84 | 68,577 | -0.05(-0.33%) |
Sep 24, 2003 | 17.05 | 17.07 | 16.89 | 16.89 | 59,248 | -0.18(-1.07%) |
Sep 23, 2003 | 17.05 | 17.13 | 17.02 | 17.08 | 184,127 | +0.02(+0.14%) |
Sep 22, 2003 | 17.08 | 17.14 | 17.02 | 17.05 | 119,151 | -0.02(-0.14%) |
Sep 19, 2003 | 16.95 | 17.17 | 16.95 | 17.08 | 87,399 | +0.07(+0.43%) |
Sep 18, 2003 | 16.97 | 17.05 | 16.92 | 17.00 | 100,165 | +0.02(+0.11%) |
Sep 17, 2003 | 17.14 | 17.14 | 16.99 | 16.99 | 102,456 | -0.49(-2.80%) |
Sep 16, 2003 | 17.43 | 17.47 | 17.32 | 17.47 | 85,926 | +0.06(+0.35%) |
Sep 15, 2003 | 17.50 | 17.50 | 17.24 | 17.41 | 119,805 | -0.06(-0.35%) |
Sep 12, 2003 | 17.49 | 17.54 | 17.41 | 17.47 | 79,215 | -0.02(-0.10%) |
Sep 11, 2003 | 17.26 | 17.49 | 17.23 | 17.49 | 85,107 | +0.23(+1.35%) |
Sep 10, 2003 | 17.27 | 17.32 | 17.21 | 17.26 | 125,043 | -0.03(-0.18%) |
Sep 09, 2003 | 17.22 | 17.31 | 17.14 | 17.29 | 288,221 | +0.07(+0.39%) |
Sep 08, 2003 | 17.06 | 17.24 | 17.05 | 17.22 | 191,656 | +0.18(+1.04%) |
Sep 05, 2003 | 16.95 | 17.11 | 16.95 | 17.05 | 284,947 | -0.01(-0.07%) |
Sep 04, 2003 | 17.14 | 17.15 | 17.05 | 17.06 | 131,917 | -0.08(-0.46%) |
Sep 03, 2003 | 17.03 | 17.16 | 17.02 | 17.14 | 342,559 | +0.10(+0.61%) |