Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2003 | 17.00 | 17.10 | 16.95 | 17.05 | 78,720 | +0.07(+0.44%) |
Nov 26, 2003 | 17.04 | 17.09 | 16.98 | 16.97 | 146,512 | -0.04(-0.23%) |
Nov 25, 2003 | 17.09 | 17.09 | 16.91 | 17.01 | 146,512 | -0.06(-0.35%) |
Nov 24, 2003 | 16.65 | 17.07 | 16.55 | 17.07 | 341,796 | +0.37(+2.22%) |
Nov 21, 2003 | 16.97 | 16.97 | 16.66 | 16.70 | 331,273 | -0.19(-1.11%) |
Nov 20, 2003 | 17.04 | 17.04 | 16.80 | 16.89 | 419,909 | -0.28(-1.64%) |
Nov 19, 2003 | 17.30 | 17.36 | 17.14 | 17.17 | 326,213 | -0.02(-0.14%) |
Nov 18, 2003 | 17.15 | 17.27 | 16.96 | 17.20 | 253,766 | +0.00(+0.00%) |
Nov 17, 2003 | 16.80 | 17.24 | 16.80 | 17.20 | 296,668 | +0.12(+0.72%) |
Nov 14, 2003 | 17.37 | 17.46 | 17.05 | 17.07 | 260,445 | -0.30(-1.71%) |
Nov 13, 2003 | 17.02 | 17.37 | 17.00 | 17.37 | 152,179 | +0.30(+1.77%) |
Nov 12, 2003 | 16.93 | 17.16 | 16.83 | 17.07 | 229,887 | +0.14(+0.82%) |
Nov 11, 2003 | 17.00 | 17.07 | 16.89 | 16.93 | 160,071 | -0.07(-0.41%) |
Nov 10, 2003 | 17.19 | 17.24 | 16.90 | 17.00 | 165,535 | -0.12(-0.72%) |
Nov 07, 2003 | 17.20 | 17.27 | 17.12 | 17.12 | 140,239 | +0.02(+0.14%) |
Nov 06, 2003 | 17.18 | 17.18 | 17.13 | 17.10 | 322,368 | -0.05(-0.29%) |
Nov 05, 2003 | 16.88 | 17.15 | 16.92 | 17.15 | 163,916 | +0.02(+0.14%) |
Nov 04, 2003 | 16.88 | 17.12 | 16.88 | 17.12 | 157,420 | +0.27(+1.61%) |
Nov 03, 2003 | 16.60 | 16.85 | 16.60 | 16.85 | 185,794 | +0.35(+2.10%) |
Oct 31, 2003 | 16.60 | 16.60 | 16.49 | 16.50 | 228,673 | -0.12(-0.74%) |
Oct 30, 2003 | 16.60 | 16.64 | 16.56 | 16.63 | 78,922 | +0.02(+0.15%) |
Oct 29, 2003 | 16.42 | 16.60 | 16.42 | 16.60 | 243,243 | +0.10(+0.63%) |
Oct 28, 2003 | 16.74 | 16.74 | 16.16 | 16.50 | 455,525 | -0.29(-1.71%) |
Oct 27, 2003 | 16.55 | 16.91 | 16.51 | 16.79 | 282,502 | +0.30(+1.83%) |
Oct 24, 2003 | 16.68 | 16.73 | 16.42 | 16.48 | 178,689 | -0.17(-1.04%) |
Oct 23, 2003 | 16.78 | 16.83 | 16.60 | 16.66 | 230,292 | -0.39(-2.29%) |
Oct 22, 2003 | 17.30 | 17.30 | 17.05 | 17.05 | 257,004 | -0.13(-0.78%) |
Oct 21, 2003 | 16.98 | 17.21 | 16.98 | 17.18 | 224,221 | +0.21(+1.22%) |
Oct 20, 2003 | 17.00 | 17.03 | 17.00 | 16.97 | 171,606 | -0.02(-0.12%) |
Oct 17, 2003 | 17.01 | 17.01 | 16.88 | 16.99 | 186,986 | -0.00(-0.03%) |
Oct 16, 2003 | 17.16 | 17.08 | 17.02 | 17.00 | 253,159 | -0.16(-0.95%) |
Oct 15, 2003 | 17.30 | 17.30 | 17.13 | 17.16 | 166,547 | -0.12(-0.69%) |
Oct 14, 2003 | 17.20 | 17.30 | 17.20 | 17.28 | 361,020 | -0.01(-0.09%) |
Oct 13, 2003 | 17.17 | 17.30 | 17.09 | 17.30 | 107,861 | +0.13(+0.75%) |
Oct 10, 2003 | 17.15 | 17.17 | 17.08 | 17.17 | 101,992 | -0.03(-0.17%) |
Oct 09, 2003 | 17.15 | 17.27 | 17.10 | 17.20 | 194,676 | +0.02(+0.14%) |
Oct 08, 2003 | 17.15 | 17.18 | 16.92 | 17.17 | 156,024 | -0.00(-0.03%) |
Oct 07, 2003 | 17.02 | 17.18 | 17.03 | 17.18 | 161,488 | +0.15(+0.90%) |
Oct 06, 2003 | 16.92 | 17.05 | 16.88 | 17.02 | 247,695 | +0.05(+0.32%) |
Oct 03, 2003 | 16.97 | 17.08 | 16.89 | 16.97 | 229,078 | +0.02(+0.12%) |
Oct 02, 2003 | 16.95 | 17.01 | 16.90 | 16.95 | 245,065 | +0.20(+1.18%) |
Oct 01, 2003 | 16.48 | 16.68 | 16.43 | 16.75 | 246,886 | +0.22(+1.34%) |
Sep 30, 2003 | 16.25 | 16.53 | 16.06 | 16.53 | 380,245 | +0.25(+1.52%) |
Sep 29, 2003 | 16.01 | 16.28 | 15.96 | 16.28 | 245,672 | +0.27(+1.70%) |
Sep 26, 2003 | 15.90 | 16.06 | 15.86 | 16.01 | 267,932 | +0.10(+0.62%) |
Sep 25, 2003 | 15.92 | 15.96 | 15.89 | 15.91 | 140,441 | -0.02(-0.12%) |
Sep 24, 2003 | 16.13 | 16.13 | 15.90 | 15.93 | 131,133 | -0.17(-1.07%) |
Sep 23, 2003 | 15.92 | 16.10 | 15.86 | 16.10 | 88,636 | +0.18(+1.15%) |
Sep 22, 2003 | 15.91 | 15.92 | 15.79 | 15.92 | 111,908 | +0.05(+0.31%) |
Sep 19, 2003 | 15.74 | 15.90 | 15.74 | 15.87 | 129,716 | +0.08(+0.53%) |
Sep 18, 2003 | 15.81 | 15.86 | 15.77 | 15.79 | 87,422 | +0.02(+0.12%) |
Sep 17, 2003 | 15.86 | 15.86 | 15.77 | 15.77 | 143,679 | -0.14(-0.87%) |
Sep 16, 2003 | 15.89 | 15.91 | 15.82 | 15.91 | 139,025 | +0.06(+0.41%) |
Sep 15, 2003 | 15.90 | 15.92 | 15.81 | 15.84 | 159,262 | +0.03(+0.19%) |
Sep 12, 2003 | 15.81 | 15.84 | 15.67 | 15.81 | 121,419 | +0.05(+0.31%) |
Sep 11, 2003 | 15.69 | 15.80 | 15.62 | 15.76 | 174,439 | +0.06(+0.38%) |
Sep 10, 2003 | 16.01 | 16.01 | 15.68 | 15.70 | 286,954 | -0.31(-1.91%) |
Sep 09, 2003 | 16.04 | 16.07 | 15.79 | 16.01 | 196,092 | +0.05(+0.31%) |
Sep 08, 2003 | 15.91 | 16.31 | 15.84 | 15.96 | 278,253 | +0.00(+0.00%) |
Sep 05, 2003 | 15.99 | 16.01 | 15.81 | 15.96 | 176,665 | -0.02(-0.15%) |
Sep 04, 2003 | 16.01 | 16.03 | 15.91 | 15.99 | 254,576 | -0.02(-0.15%) |
Sep 03, 2003 | 15.78 | 16.07 | 15.74 | 16.01 | 373,972 | +0.23(+1.44%) |