Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2003 | 17.99 | 17.99 | 17.85 | 17.92 | 20,500 | -0.06(-0.33%) |
Nov 26, 2003 | 18.06 | 18.14 | 17.84 | 17.98 | 17,700 | -0.08(-0.44%) |
Nov 25, 2003 | 18.09 | 18.15 | 18.00 | 18.06 | 33,700 | +0.01(+0.06%) |
Nov 24, 2003 | 17.90 | 18.37 | 17.90 | 18.05 | 39,600 | +0.11(+0.61%) |
Nov 21, 2003 | 18.20 | 18.15 | 17.82 | 17.94 | 48,600 | -0.26(-1.43%) |
Nov 20, 2003 | 18.58 | 19.12 | 18.55 | 18.20 | 40,200 | -0.44(-2.36%) |
Nov 19, 2003 | 18.70 | 18.75 | 18.60 | 18.64 | 23,500 | -0.13(-0.69%) |
Nov 18, 2003 | 18.90 | 19.43 | 18.71 | 18.77 | 61,000 | -0.11(-0.58%) |
Nov 17, 2003 | 18.52 | 18.92 | 18.40 | 18.88 | 47,200 | +0.36(+1.94%) |
Nov 14, 2003 | 18.60 | 18.75 | 18.45 | 18.52 | 55,000 | -0.03(-0.16%) |
Nov 13, 2003 | 18.53 | 18.67 | 18.48 | 18.55 | 48,600 | -0.10(-0.54%) |
Nov 12, 2003 | 18.46 | 18.69 | 18.46 | 18.65 | 39,600 | +0.19(+1.03%) |
Nov 11, 2003 | 18.45 | 18.47 | 18.45 | 18.46 | 35,800 | -0.01(-0.05%) |
Nov 10, 2003 | 18.29 | 18.70 | 18.29 | 18.47 | 37,800 | +0.23(+1.26%) |
Nov 07, 2003 | 18.00 | 18.30 | 18.00 | 18.24 | 38,900 | +0.27(+1.50%) |
Nov 06, 2003 | 18.47 | 18.47 | 17.75 | 17.97 | 103,400 | -0.49(-2.65%) |
Nov 05, 2003 | 18.61 | 18.54 | 18.21 | 18.46 | 40,400 | -0.19(-1.02%) |
Nov 04, 2003 | 18.61 | 18.70 | 18.61 | 18.65 | 66,110 | -0.01(-0.05%) |
Nov 03, 2003 | 18.60 | 18.75 | 18.60 | 18.66 | 64,436 | +0.27(+1.47%) |
Oct 31, 2003 | 18.49 | 18.49 | 18.09 | 18.39 | 69,900 | -0.05(-0.27%) |
Oct 30, 2003 | 18.46 | 18.65 | 18.35 | 18.44 | 78,200 | +0.09(+0.49%) |
Oct 29, 2003 | 17.73 | 18.43 | 17.33 | 18.35 | 135,800 | +0.80(+4.56%) |
Oct 28, 2003 | 17.15 | 17.63 | 17.15 | 17.55 | 43,900 | +0.31(+1.80%) |
Oct 27, 2003 | 17.50 | 17.63 | 17.06 | 17.24 | 38,600 | -0.12(-0.69%) |
Oct 24, 2003 | 17.50 | 17.50 | 17.00 | 17.36 | 55,900 | +0.16(+0.93%) |
Oct 23, 2003 | 17.20 | 17.26 | 16.85 | 17.20 | 44,400 | +0.20(+1.18%) |
Oct 22, 2003 | 16.85 | 17.14 | 16.76 | 17.00 | 63,200 | -0.05(-0.29%) |
Oct 21, 2003 | 17.25 | 17.30 | 17.02 | 17.05 | 35,700 | -0.15(-0.87%) |
Oct 20, 2003 | 17.15 | 17.22 | 16.96 | 17.20 | 45,800 | +0.34(+2.02%) |
Oct 17, 2003 | 17.47 | 17.49 | 16.60 | 16.86 | 93,200 | -0.52(-2.99%) |
Oct 16, 2003 | 17.51 | 17.51 | 17.13 | 17.38 | 31,800 | -0.26(-1.47%) |
Oct 15, 2003 | 17.99 | 17.99 | 17.52 | 17.64 | 30,000 | -0.26(-1.45%) |
Oct 14, 2003 | 17.76 | 18.04 | 17.75 | 17.90 | 38,500 | -0.10(-0.56%) |
Oct 13, 2003 | 18.35 | 18.41 | 17.81 | 18.00 | 38,500 | -0.29(-1.59%) |
Oct 10, 2003 | 18.54 | 18.77 | 18.54 | 18.29 | 38,000 | -0.20(-1.08%) |
Oct 09, 2003 | 18.20 | 18.67 | 18.07 | 18.49 | 62,300 | +0.31(+1.71%) |
Oct 08, 2003 | 18.19 | 18.19 | 17.64 | 18.18 | 29,700 | +0.09(+0.50%) |
Oct 07, 2003 | 17.85 | 18.17 | 17.75 | 18.09 | 27,200 | +0.08(+0.44%) |
Oct 06, 2003 | 18.00 | 18.20 | 17.92 | 18.01 | 28,100 | +0.05(+0.28%) |
Oct 03, 2003 | 17.85 | 18.20 | 17.85 | 17.96 | 38,000 | +0.06(+0.34%) |
Oct 02, 2003 | 17.44 | 17.99 | 17.15 | 17.90 | 38,900 | +0.20(+1.13%) |
Oct 01, 2003 | 17.55 | 17.81 | 17.51 | 17.70 | 31,300 | +0.21(+1.20%) |
Sep 30, 2003 | 17.49 | 17.58 | 17.30 | 17.49 | 41,400 | +0.25(+1.45%) |
Sep 29, 2003 | 17.11 | 17.24 | 16.30 | 17.24 | 120,900 | +0.13(+0.76%) |
Sep 26, 2003 | 17.40 | 17.54 | 17.13 | 17.11 | 58,800 | -0.49(-2.78%) |
Sep 25, 2003 | 18.58 | 18.70 | 18.30 | 17.60 | 117,500 | -0.98(-5.27%) |
Sep 24, 2003 | 19.68 | 19.85 | 18.56 | 18.58 | 153,300 | -1.10(-5.59%) |
Sep 23, 2003 | 19.70 | 20.02 | 19.67 | 19.68 | 69,800 | +0.08(+0.41%) |
Sep 22, 2003 | 19.95 | 19.95 | 19.33 | 19.60 | 46,400 | -0.35(-1.75%) |
Sep 19, 2003 | 19.98 | 20.06 | 19.70 | 19.95 | 37,600 | -0.03(-0.15%) |
Sep 18, 2003 | 19.91 | 20.20 | 19.86 | 19.98 | 106,700 | +0.07(+0.35%) |
Sep 17, 2003 | 19.93 | 20.04 | 19.76 | 19.91 | 51,900 | -0.02(-0.10%) |
Sep 16, 2003 | 19.84 | 20.00 | 19.60 | 19.93 | 60,900 | +0.11(+0.55%) |
Sep 15, 2003 | 20.15 | 20.20 | 19.74 | 19.82 | 99,500 | -0.33(-1.64%) |
Sep 12, 2003 | 20.00 | 20.77 | 19.86 | 20.15 | 204,500 | +0.30(+1.51%) |
Sep 11, 2003 | 19.41 | 19.95 | 19.30 | 19.85 | 98,000 | +0.44(+2.27%) |
Sep 10, 2003 | 19.42 | 19.50 | 19.40 | 19.41 | 73,900 | -0.01(-0.05%) |
Sep 09, 2003 | 19.20 | 19.49 | 19.15 | 19.42 | 91,100 | +0.24(+1.25%) |
Sep 08, 2003 | 19.00 | 19.45 | 18.81 | 19.18 | 111,100 | +0.56(+3.01%) |
Sep 05, 2003 | 18.20 | 18.73 | 18.10 | 18.62 | 65,100 | +0.44(+2.42%) |
Sep 04, 2003 | 18.00 | 18.18 | 17.99 | 18.18 | 121,400 | +0.03(+0.17%) |
Sep 03, 2003 | 18.30 | 18.69 | 18.00 | 18.15 | 78,900 | -0.15(-0.82%) |