Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2003 | 19.88 | 20.31 | 19.75 | 20.04 | 1,282,020 | +0.25(+1.27%) |
Nov 26, 2003 | 19.48 | 19.86 | 19.39 | 19.79 | 1,772,123 | +0.31(+1.61%) |
Nov 25, 2003 | 19.64 | 19.90 | 19.50 | 19.48 | 2,019,458 | -0.27(-1.36%) |
Nov 24, 2003 | 18.76 | 19.86 | 18.71 | 19.75 | 2,983,174 | +1.26(+6.80%) |
Nov 21, 2003 | 18.72 | 18.79 | 18.31 | 18.49 | 2,279,494 | +0.04(+0.19%) |
Nov 20, 2003 | 18.79 | 18.79 | 18.39 | 18.45 | 1,050,728 | -0.48(-2.56%) |
Nov 19, 2003 | 18.40 | 19.03 | 18.21 | 18.94 | 1,269,208 | +0.59(+3.23%) |
Nov 18, 2003 | 18.79 | 18.84 | 18.30 | 18.35 | 1,171,722 | +0.01(+0.05%) |
Nov 17, 2003 | 18.06 | 18.55 | 17.69 | 18.34 | 1,956,064 | -0.22(-1.16%) |
Nov 14, 2003 | 18.95 | 18.95 | 18.47 | 18.55 | 1,148,660 | -0.43(-2.27%) |
Nov 13, 2003 | 18.44 | 19.25 | 18.42 | 18.98 | 2,459,313 | +0.59(+3.22%) |
Nov 12, 2003 | 17.52 | 18.57 | 17.52 | 18.39 | 2,797,450 | +0.78(+4.43%) |
Nov 11, 2003 | 17.57 | 17.64 | 17.37 | 17.61 | 696,549 | -0.08(-0.46%) |
Nov 10, 2003 | 17.83 | 17.85 | 17.66 | 17.69 | 837,708 | -0.22(-1.20%) |
Nov 07, 2003 | 17.66 | 17.91 | 17.55 | 17.91 | 1,044,266 | +0.18(+1.01%) |
Nov 06, 2003 | 17.82 | 17.85 | 17.61 | 17.73 | 955,917 | -0.05(-0.30%) |
Nov 05, 2003 | 17.83 | 17.74 | 17.32 | 17.78 | 1,940,244 | +0.05(+0.30%) |
Nov 04, 2003 | 17.83 | 17.94 | 17.69 | 17.73 | 781,886 | -0.04(-0.25%) |
Nov 03, 2003 | 18.21 | 18.26 | 17.66 | 17.77 | 1,150,069 | -0.44(-2.41%) |
Oct 31, 2003 | 17.58 | 18.21 | 17.58 | 18.21 | 1,726,555 | +0.75(+4.32%) |
Oct 30, 2003 | 17.73 | 17.82 | 17.43 | 17.46 | 824,450 | -0.23(-1.32%) |
Oct 29, 2003 | 17.48 | 17.86 | 17.40 | 17.69 | 940,653 | +0.22(+1.23%) |
Oct 28, 2003 | 17.59 | 17.74 | 17.27 | 17.48 | 1,233,222 | -0.15(-0.87%) |
Oct 27, 2003 | 17.95 | 17.95 | 17.09 | 17.63 | 1,621,716 | -0.11(-0.61%) |
Oct 24, 2003 | 16.95 | 17.81 | 16.87 | 17.74 | 964,495 | +0.67(+3.94%) |
Oct 23, 2003 | 17.03 | 17.13 | 16.84 | 17.06 | 1,493,035 | +0.04(+0.26%) |
Oct 22, 2003 | 17.53 | 17.53 | 17.02 | 17.02 | 1,401,008 | -0.51(-2.92%) |
Oct 21, 2003 | 17.15 | 17.60 | 17.15 | 17.53 | 725,516 | +0.22(+1.24%) |
Oct 20, 2003 | 17.10 | 17.35 | 17.10 | 17.31 | 725,627 | -0.06(-0.36%) |
Oct 17, 2003 | 17.68 | 17.68 | 17.26 | 17.38 | 751,475 | -0.31(-1.78%) |
Oct 16, 2003 | 17.23 | 17.75 | 17.23 | 17.69 | 693,318 | +0.32(+1.86%) |
Oct 15, 2003 | 17.20 | 17.51 | 16.94 | 17.37 | 1,113,788 | +0.17(+0.99%) |
Oct 14, 2003 | 17.23 | 17.23 | 17.07 | 17.20 | 1,002,487 | -0.06(-0.36%) |
Oct 13, 2003 | 17.43 | 17.45 | 17.25 | 17.26 | 637,723 | -0.17(-0.98%) |
Oct 10, 2003 | 17.31 | 17.57 | 17.31 | 17.43 | 773,089 | +0.21(+1.20%) |
Oct 09, 2003 | 17.13 | 17.41 | 17.13 | 17.22 | 695,212 | +0.18(+1.05%) |
Oct 08, 2003 | 17.00 | 17.14 | 16.91 | 17.04 | 725,070 | +0.04(+0.26%) |
Oct 07, 2003 | 16.79 | 17.00 | 16.65 | 17.00 | 634,047 | +0.21(+1.23%) |
Oct 06, 2003 | 16.90 | 16.96 | 16.66 | 16.79 | 748,467 | -0.11(-0.64%) |
Oct 03, 2003 | 16.77 | 16.93 | 16.69 | 16.90 | 1,033,682 | +0.23(+1.40%) |
Oct 02, 2003 | 16.59 | 16.69 | 16.54 | 16.67 | 575,332 | +0.13(+0.81%) |
Oct 01, 2003 | 16.26 | 16.53 | 16.17 | 16.53 | 981,096 | +0.33(+2.05%) |
Sep 30, 2003 | 16.05 | 16.20 | 15.80 | 16.20 | 1,173,059 | +0.15(+0.95%) |
Sep 29, 2003 | 15.48 | 16.07 | 15.41 | 16.05 | 1,053,402 | +0.44(+2.82%) |
Sep 26, 2003 | 15.53 | 15.66 | 15.33 | 15.61 | 1,773,348 | +0.01(+0.06%) |
Sep 25, 2003 | 15.73 | 15.79 | 15.59 | 15.60 | 1,230,771 | -0.02(-0.12%) |
Sep 24, 2003 | 15.89 | 15.91 | 15.60 | 15.62 | 815,871 | -0.27(-1.69%) |
Sep 23, 2003 | 16.16 | 16.16 | 15.62 | 15.89 | 1,252,942 | -0.26(-1.61%) |
Sep 22, 2003 | 15.98 | 16.17 | 15.87 | 16.15 | 949,455 | +0.09(+0.56%) |
Sep 19, 2003 | 16.29 | 16.35 | 16.06 | 16.06 | 964,161 | -0.27(-1.65%) |
Sep 18, 2003 | 16.25 | 16.32 | 16.19 | 16.33 | 926,727 | -0.04(-0.27%) |
Sep 17, 2003 | 16.16 | 16.52 | 16.14 | 16.37 | 741,782 | +0.14(+0.88%) |
Sep 16, 2003 | 16.11 | 16.29 | 16.04 | 16.23 | 1,022,207 | +0.16(+1.01%) |
Sep 15, 2003 | 16.26 | 16.26 | 15.89 | 16.07 | 509,265 | -0.04(-0.28%) |
Sep 12, 2003 | 16.01 | 16.14 | 15.89 | 16.11 | 658,334 | +0.01(+0.06%) |
Sep 11, 2003 | 16.07 | 16.34 | 16.03 | 16.10 | 658,334 | +0.17(+1.07%) |
Sep 10, 2003 | 16.16 | 16.22 | 15.92 | 15.93 | 957,476 | -0.23(-1.44%) |
Sep 09, 2003 | 16.38 | 16.45 | 16.04 | 16.17 | 1,026,775 | -0.44(-2.65%) |
Sep 08, 2003 | 16.06 | 16.63 | 16.05 | 16.61 | 1,341,180 | +0.55(+3.41%) |
Sep 05, 2003 | 16.36 | 16.36 | 15.99 | 16.06 | 711,032 | -0.30(-1.81%) |
Sep 04, 2003 | 16.13 | 16.35 | 16.03 | 16.35 | 1,018,753 | +0.22(+1.39%) |
Sep 03, 2003 | 16.11 | 16.28 | 16.02 | 16.13 | 1,189,659 | -0.13(-0.83%) |