Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2003 | 18.45 | 18.65 | 18.30 | 18.40 | 44,900 | -0.29(-1.55%) |
Nov 26, 2003 | 18.17 | 18.69 | 18.10 | 18.69 | 87,100 | +0.42(+2.30%) |
Nov 25, 2003 | 18.13 | 18.27 | 18.12 | 18.27 | 38,300 | +0.03(+0.16%) |
Nov 24, 2003 | 17.99 | 18.25 | 17.83 | 18.24 | 65,200 | +0.35(+1.96%) |
Nov 21, 2003 | 18.38 | 18.38 | 18.15 | 17.89 | 25,200 | -0.45(-2.45%) |
Nov 20, 2003 | 18.00 | 18.22 | 18.00 | 18.34 | 74,700 | +0.26(+1.44%) |
Nov 19, 2003 | 17.86 | 18.08 | 17.86 | 18.08 | 30,400 | +0.18(+1.01%) |
Nov 18, 2003 | 18.05 | 18.08 | 17.95 | 17.90 | 73,600 | -0.20(-1.10%) |
Nov 17, 2003 | 18.02 | 18.13 | 17.98 | 18.10 | 87,500 | +0.05(+0.28%) |
Nov 14, 2003 | 18.12 | 18.15 | 17.93 | 18.05 | 50,100 | -0.17(-0.93%) |
Nov 13, 2003 | 18.11 | 18.22 | 18.00 | 18.22 | 63,700 | -0.01(-0.05%) |
Nov 12, 2003 | 17.64 | 18.32 | 17.64 | 18.23 | 89,100 | +0.59(+3.34%) |
Nov 11, 2003 | 17.70 | 17.72 | 17.30 | 17.64 | 15,600 | -0.02(-0.11%) |
Nov 10, 2003 | 17.40 | 17.66 | 17.40 | 17.66 | 44,200 | +0.26(+1.49%) |
Nov 07, 2003 | 17.39 | 17.41 | 17.25 | 17.40 | 41,100 | +0.01(+0.06%) |
Nov 06, 2003 | 17.30 | 17.39 | 17.14 | 17.39 | 31,900 | +0.11(+0.64%) |
Nov 05, 2003 | 17.01 | 17.24 | 17.01 | 17.28 | 57,300 | +0.08(+0.47%) |
Nov 04, 2003 | 17.01 | 17.24 | 17.01 | 17.20 | 48,000 | +0.13(+0.76%) |
Nov 03, 2003 | 17.09 | 17.09 | 17.00 | 17.07 | 68,917 | -0.03(-0.18%) |
Oct 31, 2003 | 17.09 | 17.11 | 17.04 | 17.10 | 71,300 | +0.01(+0.06%) |
Oct 30, 2003 | 16.96 | 16.96 | 16.96 | 17.09 | 18,600 | +0.13(+0.77%) |
Oct 29, 2003 | 16.40 | 17.12 | 16.34 | 16.96 | 64,700 | +0.48(+2.91%) |
Oct 28, 2003 | 16.15 | 16.53 | 16.15 | 16.48 | 42,300 | +0.45(+2.81%) |
Oct 27, 2003 | 16.21 | 16.30 | 16.02 | 16.03 | 14,200 | -0.11(-0.68%) |
Oct 24, 2003 | 16.17 | 16.17 | 16.01 | 16.14 | 18,100 | +0.04(+0.25%) |
Oct 23, 2003 | 16.10 | 16.11 | 15.85 | 16.10 | 26,500 | +0.10(+0.63%) |
Oct 22, 2003 | 16.40 | 16.40 | 15.99 | 16.00 | 32,700 | -0.40(-2.44%) |
Oct 21, 2003 | 16.50 | 16.51 | 16.23 | 16.40 | 40,800 | -0.06(-0.36%) |
Oct 20, 2003 | 16.54 | 16.70 | 16.46 | 16.46 | 83,300 | -0.02(-0.12%) |
Oct 17, 2003 | 16.45 | 16.45 | 16.25 | 16.48 | 23,500 | +0.21(+1.29%) |
Oct 16, 2003 | 15.95 | 16.27 | 15.95 | 16.27 | 19,700 | +0.30(+1.88%) |
Oct 15, 2003 | 16.40 | 16.49 | 15.95 | 15.97 | 108,400 | -0.36(-2.20%) |
Oct 14, 2003 | 16.45 | 16.48 | 16.32 | 16.33 | 29,800 | -0.19(-1.15%) |
Oct 13, 2003 | 16.27 | 16.67 | 16.40 | 16.52 | 29,600 | +0.25(+1.54%) |
Oct 10, 2003 | 16.35 | 16.35 | 16.08 | 16.27 | 20,800 | -0.03(-0.18%) |
Oct 09, 2003 | 16.25 | 16.48 | 16.25 | 16.30 | 28,700 | +0.12(+0.74%) |
Oct 08, 2003 | 16.20 | 16.21 | 16.05 | 16.18 | 14,900 | -0.03(-0.19%) |
Oct 07, 2003 | 16.20 | 16.24 | 16.06 | 16.21 | 18,900 | +0.01(+0.06%) |
Oct 06, 2003 | 16.03 | 16.24 | 16.03 | 16.20 | 18,700 | +0.20(+1.25%) |
Oct 03, 2003 | 16.14 | 16.15 | 15.91 | 16.00 | 38,500 | -0.13(-0.81%) |
Oct 02, 2003 | 16.11 | 16.20 | 16.00 | 16.13 | 36,300 | -0.05(-0.31%) |
Oct 01, 2003 | 15.91 | 16.18 | 15.91 | 16.18 | 30,700 | +0.26(+1.63%) |
Sep 30, 2003 | 15.97 | 16.08 | 15.93 | 15.92 | 50,100 | -0.10(-0.62%) |
Sep 29, 2003 | 16.05 | 16.10 | 15.95 | 16.02 | 27,000 | +0.04(+0.25%) |
Sep 26, 2003 | 15.96 | 16.07 | 15.93 | 15.98 | 86,200 | +0.02(+0.13%) |
Sep 25, 2003 | 15.91 | 16.03 | 15.91 | 15.96 | 94,000 | +0.00(+0.00%) |
Sep 24, 2003 | 15.88 | 15.89 | 15.76 | 15.96 | 211,900 | +0.11(+0.69%) |
Sep 23, 2003 | 15.88 | 15.89 | 15.82 | 15.85 | 156,500 | -0.03(-0.19%) |
Sep 22, 2003 | 15.85 | 16.00 | 15.82 | 15.88 | 56,500 | -0.03(-0.19%) |
Sep 19, 2003 | 15.78 | 15.91 | 15.78 | 15.91 | 14,000 | +0.11(+0.70%) |
Sep 18, 2003 | 15.91 | 15.96 | 15.80 | 15.80 | 36,500 | -0.12(-0.75%) |
Sep 17, 2003 | 16.09 | 16.16 | 15.87 | 15.92 | 26,300 | -0.24(-1.49%) |
Sep 16, 2003 | 16.03 | 16.20 | 16.03 | 16.16 | 34,800 | +0.21(+1.32%) |
Sep 15, 2003 | 15.90 | 16.00 | 15.84 | 15.95 | 20,800 | -0.08(-0.50%) |
Sep 12, 2003 | 15.79 | 16.06 | 15.75 | 16.03 | 13,000 | +0.24(+1.52%) |
Sep 11, 2003 | 15.67 | 15.86 | 15.67 | 15.79 | 10,700 | +0.07(+0.45%) |
Sep 10, 2003 | 15.65 | 15.76 | 15.60 | 15.72 | 22,200 | +0.03(+0.19%) |
Sep 09, 2003 | 16.00 | 16.00 | 15.68 | 15.69 | 24,100 | -0.16(-1.01%) |
Sep 08, 2003 | 15.66 | 16.01 | 15.66 | 15.85 | 14,000 | +0.09(+0.57%) |
Sep 05, 2003 | 15.84 | 15.96 | 15.75 | 15.76 | 12,400 | -0.23(-1.44%) |
Sep 04, 2003 | 15.90 | 16.00 | 15.90 | 15.99 | 17,200 | +0.14(+0.88%) |
Sep 03, 2003 | 15.80 | 15.88 | 15.75 | 15.85 | 35,200 | -0.01(-0.06%) |