Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2003 | 19.73 | 19.77 | 19.73 | 19.75 | 69,698 | +0.04(+0.19%) |
Nov 26, 2003 | 19.64 | 19.77 | 19.56 | 19.71 | 279,788 | +0.06(+0.32%) |
Nov 25, 2003 | 19.51 | 19.70 | 19.51 | 19.64 | 452,541 | +0.19(+0.99%) |
Nov 24, 2003 | 19.38 | 19.46 | 19.34 | 19.45 | 205,112 | +0.41(+2.15%) |
Nov 21, 2003 | 18.91 | 19.11 | 18.94 | 19.04 | 216,562 | +0.13(+0.71%) |
Nov 20, 2003 | 18.86 | 19.07 | 18.86 | 18.91 | 320,612 | -0.13(-0.70%) |
Nov 19, 2003 | 18.90 | 19.02 | 18.90 | 19.04 | 235,978 | +0.15(+0.79%) |
Nov 18, 2003 | 19.18 | 19.18 | 18.91 | 18.89 | 281,780 | -0.13(-0.69%) |
Nov 17, 2003 | 18.88 | 19.03 | 18.84 | 19.02 | 772,655 | -0.25(-1.28%) |
Nov 14, 2003 | 19.56 | 19.63 | 19.21 | 19.27 | 164,288 | -0.25(-1.29%) |
Nov 13, 2003 | 19.33 | 19.55 | 19.32 | 19.52 | 364,422 | +0.09(+0.49%) |
Nov 12, 2003 | 19.22 | 19.43 | 19.22 | 19.43 | 346,500 | +0.33(+1.70%) |
Nov 11, 2003 | 19.24 | 19.18 | 19.04 | 19.10 | 811,985 | -0.15(-0.79%) |
Nov 10, 2003 | 19.49 | 19.55 | 19.24 | 19.25 | 254,896 | -0.25(-1.28%) |
Nov 07, 2003 | 19.46 | 19.63 | 19.49 | 19.50 | 237,472 | +0.04(+0.20%) |
Nov 06, 2003 | 19.43 | 19.53 | 19.31 | 19.46 | 252,407 | +0.07(+0.37%) |
Nov 05, 2003 | 19.30 | 19.40 | 19.22 | 19.39 | 259,875 | -0.01(-0.06%) |
Nov 04, 2003 | 19.30 | 19.44 | 19.22 | 19.40 | 423,666 | +0.15(+0.78%) |
Nov 03, 2003 | 19.20 | 19.31 | 19.19 | 19.25 | 248,120 | +0.32(+1.70%) |
Oct 31, 2003 | 19.04 | 19.04 | 18.92 | 18.93 | 311,153 | -0.11(-0.56%) |
Oct 30, 2003 | 19.15 | 19.15 | 18.94 | 19.04 | 366,413 | +0.09(+0.46%) |
Oct 29, 2003 | 18.84 | 18.99 | 18.81 | 18.95 | 181,215 | +0.13(+0.69%) |
Oct 28, 2003 | 18.51 | 18.82 | 18.49 | 18.82 | 139,894 | +0.31(+1.67%) |
Oct 27, 2003 | 18.33 | 18.52 | 18.33 | 18.51 | 276,303 | +0.28(+1.55%) |
Oct 24, 2003 | 18.25 | 18.28 | 18.08 | 18.23 | 422,172 | -0.14(-0.78%) |
Oct 23, 2003 | 18.31 | 18.42 | 18.20 | 18.37 | 432,627 | -0.02(-0.13%) |
Oct 22, 2003 | 18.66 | 18.66 | 18.39 | 18.40 | 469,467 | -0.33(-1.76%) |
Oct 21, 2003 | 18.68 | 18.79 | 18.64 | 18.72 | 171,258 | +0.09(+0.51%) |
Oct 20, 2003 | 18.68 | 18.69 | 18.57 | 18.63 | 130,933 | +0.00(+0.02%) |
Oct 17, 2003 | 18.85 | 18.85 | 18.60 | 18.63 | 285,763 | -0.25(-1.30%) |
Oct 16, 2003 | 18.77 | 18.93 | 18.77 | 18.87 | 185,198 | +0.12(+0.64%) |
Oct 15, 2003 | 18.94 | 19.02 | 18.75 | 18.75 | 239,463 | -0.19(-1.01%) |
Oct 14, 2003 | 18.85 | 18.96 | 18.81 | 18.94 | 297,213 | +0.10(+0.54%) |
Oct 13, 2003 | 18.63 | 18.85 | 18.62 | 18.84 | 303,187 | +0.32(+1.72%) |
Oct 10, 2003 | 18.63 | 18.63 | 18.36 | 18.52 | 322,603 | -0.01(-0.05%) |
Oct 09, 2003 | 18.59 | 18.68 | 18.54 | 18.53 | 210,588 | +0.19(+1.04%) |
Oct 08, 2003 | 18.52 | 18.52 | 18.29 | 18.34 | 239,961 | -0.20(-1.07%) |
Oct 07, 2003 | 18.36 | 18.54 | 18.36 | 18.54 | 202,125 | +0.16(+0.86%) |
Oct 06, 2003 | 18.24 | 18.38 | 18.18 | 18.38 | 188,683 | +0.10(+0.56%) |
Oct 03, 2003 | 18.25 | 18.32 | 18.18 | 18.28 | 241,952 | +0.32(+1.76%) |
Oct 02, 2003 | 17.88 | 17.98 | 17.88 | 17.96 | 275,308 | +0.13(+0.71%) |
Oct 01, 2003 | 17.41 | 17.89 | 17.34 | 17.83 | 798,045 | +0.48(+2.77%) |
Sep 30, 2003 | 17.41 | 17.52 | 17.16 | 17.35 | 235,978 | -0.12(-0.68%) |
Sep 29, 2003 | 17.24 | 17.47 | 17.10 | 17.47 | 570,530 | +0.24(+1.40%) |
Sep 26, 2003 | 17.58 | 17.58 | 17.22 | 17.23 | 647,696 | -0.29(-1.67%) |
Sep 25, 2003 | 18.01 | 18.01 | 17.51 | 17.53 | 314,638 | -0.45(-2.51%) |
Sep 24, 2003 | 18.32 | 18.32 | 18.01 | 17.98 | 210,588 | -0.33(-1.80%) |
Sep 23, 2003 | 18.09 | 18.31 | 18.09 | 18.31 | 328,079 | +0.17(+0.93%) |
Sep 22, 2003 | 18.31 | 18.21 | 18.05 | 18.14 | 396,284 | -0.17(-0.94%) |
Sep 19, 2003 | 18.38 | 18.41 | 18.31 | 18.31 | 1,165,952 | -0.07(-0.37%) |
Sep 18, 2003 | 18.28 | 18.38 | 18.24 | 18.38 | 200,631 | +0.11(+0.60%) |
Sep 17, 2003 | 18.28 | 18.35 | 18.19 | 18.27 | 135,413 | -0.08(-0.42%) |
Sep 16, 2003 | 18.11 | 18.35 | 18.19 | 18.35 | 414,207 | +0.23(+1.30%) |
Sep 15, 2003 | 18.21 | 18.26 | 18.09 | 18.11 | 149,353 | -0.10(-0.56%) |
Sep 12, 2003 | 18.13 | 18.26 | 17.92 | 18.21 | 143,877 | +0.10(+0.58%) |
Sep 11, 2003 | 18.03 | 18.18 | 17.95 | 18.11 | 216,064 | +0.16(+0.92%) |
Sep 10, 2003 | 18.16 | 18.22 | 17.94 | 17.94 | 493,862 | -0.41(-2.21%) |
Sep 09, 2003 | 18.37 | 18.46 | 18.28 | 18.35 | 253,900 | -0.18(-0.95%) |
Sep 08, 2003 | 18.32 | 18.55 | 18.29 | 18.53 | 98,075 | +0.23(+1.24%) |
Sep 05, 2003 | 18.35 | 18.50 | 18.23 | 18.30 | 462,000 | -0.15(-0.81%) |
Sep 04, 2003 | 18.38 | 18.49 | 18.30 | 18.45 | 336,045 | -0.01(-0.07%) |
Sep 03, 2003 | 18.34 | 18.49 | 18.32 | 18.46 | 863,761 | +0.18(+0.99%) |