Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2003 | 19.39 | 19.42 | 19.33 | 19.34 | 74,462 | -0.09(-0.49%) |
Nov 26, 2003 | 19.39 | 19.44 | 19.13 | 19.43 | 263,650 | +0.07(+0.38%) |
Nov 25, 2003 | 19.11 | 19.44 | 19.06 | 19.36 | 379,345 | +0.25(+1.32%) |
Nov 24, 2003 | 18.59 | 19.11 | 18.59 | 19.11 | 447,986 | +0.56(+3.05%) |
Nov 21, 2003 | 18.57 | 18.57 | 18.36 | 18.54 | 239,637 | -0.03(-0.16%) |
Nov 20, 2003 | 18.51 | 18.85 | 18.43 | 18.57 | 342,235 | -0.04(-0.22%) |
Nov 19, 2003 | 18.67 | 18.82 | 18.55 | 18.61 | 818,358 | -0.02(-0.11%) |
Nov 18, 2003 | 18.76 | 18.85 | 18.56 | 18.63 | 427,612 | -0.02(-0.13%) |
Nov 17, 2003 | 18.51 | 18.83 | 18.51 | 18.66 | 373,039 | -0.38(-1.97%) |
Nov 14, 2003 | 19.33 | 19.38 | 19.01 | 19.03 | 252,250 | -0.30(-1.54%) |
Nov 13, 2003 | 19.32 | 19.48 | 19.16 | 19.33 | 255,888 | -0.05(-0.26%) |
Nov 12, 2003 | 19.09 | 19.38 | 18.95 | 19.38 | 393,413 | +0.29(+1.51%) |
Nov 11, 2003 | 18.66 | 19.18 | 18.41 | 19.09 | 426,157 | +0.43(+2.32%) |
Nov 10, 2003 | 18.97 | 18.97 | 18.59 | 18.66 | 527,542 | -0.31(-1.63%) |
Nov 07, 2003 | 19.15 | 19.15 | 19.00 | 18.97 | 331,563 | -0.16(-0.82%) |
Nov 06, 2003 | 19.04 | 19.14 | 18.79 | 19.12 | 269,713 | +0.05(+0.26%) |
Nov 05, 2003 | 19.19 | 19.36 | 19.05 | 19.07 | 335,929 | -0.05(-0.26%) |
Nov 04, 2003 | 19.19 | 19.36 | 19.05 | 19.12 | 627,246 | -0.08(-0.41%) |
Nov 03, 2003 | 18.90 | 19.06 | 18.84 | 19.20 | 612,010 | +0.31(+1.61%) |
Oct 31, 2003 | 19.07 | 19.13 | 18.90 | 18.90 | 626,987 | -0.05(-0.28%) |
Oct 30, 2003 | 18.54 | 19.25 | 18.54 | 18.95 | 512,989 | +0.70(+3.86%) |
Oct 29, 2003 | 17.81 | 18.34 | 17.74 | 18.24 | 433,918 | +0.63(+3.61%) |
Oct 28, 2003 | 17.42 | 17.68 | 16.98 | 17.61 | 646,633 | +0.50(+2.94%) |
Oct 27, 2003 | 16.78 | 17.19 | 16.76 | 17.11 | 236,727 | +0.41(+2.44%) |
Oct 24, 2003 | 16.92 | 16.92 | 16.56 | 16.70 | 324,772 | -0.22(-1.29%) |
Oct 23, 2003 | 16.79 | 17.07 | 16.70 | 16.92 | 392,928 | +0.12(+0.74%) |
Oct 22, 2003 | 17.21 | 17.21 | 16.76 | 16.79 | 381,528 | -0.46(-2.65%) |
Oct 21, 2003 | 17.40 | 17.43 | 17.21 | 17.25 | 546,703 | -0.19(-1.09%) |
Oct 20, 2003 | 17.34 | 17.51 | 17.31 | 17.44 | 333,746 | +0.09(+0.55%) |
Oct 17, 2003 | 17.81 | 17.81 | 17.35 | 17.34 | 233,574 | -0.41(-2.32%) |
Oct 16, 2003 | 17.90 | 17.86 | 17.69 | 17.76 | 286,449 | -0.14(-0.81%) |
Oct 15, 2003 | 17.81 | 18.12 | 17.75 | 17.90 | 482,186 | +0.18(+1.00%) |
Oct 14, 2003 | 17.42 | 17.74 | 17.42 | 17.72 | 204,468 | +0.32(+1.85%) |
Oct 13, 2003 | 17.30 | 17.47 | 17.27 | 17.40 | 257,101 | +0.28(+1.66%) |
Oct 10, 2003 | 17.23 | 17.27 | 16.99 | 17.12 | 235,029 | -0.10(-0.60%) |
Oct 09, 2003 | 16.95 | 17.46 | 16.95 | 17.22 | 203,983 | +0.35(+2.05%) |
Oct 08, 2003 | 17.01 | 17.02 | 16.83 | 16.88 | 201,557 | -0.16(-0.92%) |
Oct 07, 2003 | 16.64 | 17.03 | 16.39 | 17.03 | 455,748 | +0.40(+2.38%) |
Oct 06, 2003 | 16.82 | 16.90 | 16.47 | 16.64 | 319,678 | -0.20(-1.18%) |
Oct 03, 2003 | 16.66 | 16.89 | 16.66 | 16.83 | 219,991 | +0.36(+2.20%) |
Oct 02, 2003 | 16.43 | 16.50 | 16.40 | 16.47 | 224,114 | -0.01(-0.08%) |
Oct 01, 2003 | 16.31 | 16.49 | 16.18 | 16.48 | 560,771 | +0.15(+0.93%) |
Sep 30, 2003 | 16.22 | 16.47 | 16.22 | 16.33 | 343,448 | +0.19(+1.18%) |
Sep 29, 2003 | 16.23 | 16.24 | 16.04 | 16.14 | 320,406 | -0.09(-0.56%) |
Sep 26, 2003 | 16.43 | 16.41 | 16.22 | 16.23 | 270,683 | -0.20(-1.20%) |
Sep 25, 2003 | 16.95 | 16.95 | 16.33 | 16.43 | 819,570 | -0.57(-3.35%) |
Sep 24, 2003 | 17.11 | 17.17 | 16.97 | 17.00 | 541,125 | -0.03(-0.17%) |
Sep 23, 2003 | 16.80 | 17.08 | 16.71 | 17.03 | 310,704 | +0.30(+1.77%) |
Sep 22, 2003 | 17.02 | 17.02 | 16.69 | 16.73 | 385,409 | -0.33(-1.91%) |
Sep 19, 2003 | 17.04 | 17.15 | 16.99 | 17.06 | 406,753 | +0.02(+0.12%) |
Sep 18, 2003 | 16.70 | 17.04 | 16.65 | 17.04 | 317,738 | +0.34(+2.02%) |
Sep 17, 2003 | 16.80 | 16.80 | 16.43 | 16.70 | 310,219 | -0.21(-1.27%) |
Sep 16, 2003 | 16.35 | 16.93 | 16.35 | 16.91 | 344,176 | +0.63(+3.85%) |
Sep 15, 2003 | 16.39 | 16.39 | 16.17 | 16.29 | 475,394 | -0.02(-0.13%) |
Sep 12, 2003 | 16.46 | 16.46 | 16.16 | 16.31 | 243,518 | -0.19(-1.13%) |
Sep 11, 2003 | 16.12 | 16.64 | 16.12 | 16.49 | 423,731 | +0.45(+2.80%) |
Sep 10, 2003 | 16.47 | 16.47 | 15.99 | 16.04 | 317,010 | -0.45(-2.73%) |
Sep 09, 2003 | 16.75 | 16.76 | 16.36 | 16.49 | 475,394 | -0.21(-1.28%) |
Sep 08, 2003 | 16.37 | 16.83 | 16.26 | 16.71 | 675,497 | +0.42(+2.58%) |
Sep 05, 2003 | 16.57 | 16.61 | 16.19 | 16.29 | 405,783 | -0.25(-1.50%) |
Sep 04, 2003 | 16.36 | 16.57 | 16.24 | 16.53 | 403,115 | +0.17(+1.03%) |
Sep 03, 2003 | 16.48 | 16.67 | 16.32 | 16.36 | 523,176 | -0.05(-0.28%) |