Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2003 | 19.32 | 19.47 | 19.24 | 19.41 | 14,033 | +0.09(+0.49%) |
Nov 26, 2003 | 19.33 | 19.33 | 19.15 | 19.32 | 10,875 | +0.15(+0.80%) |
Nov 25, 2003 | 18.81 | 19.37 | 18.71 | 19.16 | 32,393 | +0.26(+1.36%) |
Nov 24, 2003 | 18.90 | 19.07 | 18.51 | 18.91 | 46,427 | +0.01(+0.05%) |
Nov 21, 2003 | 18.68 | 19.13 | 18.68 | 18.90 | 23,505 | +0.24(+1.28%) |
Nov 20, 2003 | 18.44 | 18.60 | 18.44 | 18.66 | 42,217 | +0.16(+0.88%) |
Nov 19, 2003 | 17.83 | 18.47 | 17.83 | 18.50 | 28,651 | +0.62(+3.49%) |
Nov 18, 2003 | 18.39 | 18.42 | 17.87 | 17.87 | 19,178 | -0.53(-2.88%) |
Nov 17, 2003 | 18.05 | 18.40 | 17.94 | 18.40 | 37,539 | +0.12(+0.66%) |
Nov 14, 2003 | 18.51 | 18.64 | 18.26 | 18.28 | 22,336 | -0.21(-1.11%) |
Nov 13, 2003 | 18.13 | 18.58 | 18.10 | 18.49 | 28,066 | +0.36(+1.98%) |
Nov 12, 2003 | 18.13 | 18.26 | 17.76 | 18.13 | 34,498 | +0.04(+0.24%) |
Nov 11, 2003 | 18.15 | 18.17 | 18.01 | 18.09 | 20,582 | -0.27(-1.44%) |
Nov 10, 2003 | 18.29 | 18.38 | 18.22 | 18.35 | 28,651 | +0.14(+0.75%) |
Nov 07, 2003 | 18.60 | 18.62 | 18.18 | 18.21 | 24,441 | -0.27(-1.43%) |
Nov 06, 2003 | 18.20 | 18.48 | 18.26 | 18.48 | 21,751 | +0.28(+1.55%) |
Nov 05, 2003 | 18.56 | 18.20 | 17.84 | 18.20 | 30,171 | +0.07(+0.38%) |
Nov 04, 2003 | 18.56 | 18.56 | 18.03 | 18.13 | 35,551 | -0.17(-0.93%) |
Nov 03, 2003 | 17.94 | 18.30 | 17.94 | 18.30 | 35,200 | +0.51(+2.88%) |
Oct 31, 2003 | 17.38 | 17.79 | 17.38 | 17.79 | 36,252 | +0.36(+2.06%) |
Oct 30, 2003 | 17.19 | 17.52 | 17.19 | 17.43 | 21,751 | +0.26(+1.49%) |
Oct 29, 2003 | 16.93 | 17.18 | 16.85 | 17.17 | 71,920 | +0.24(+1.41%) |
Oct 28, 2003 | 17.04 | 17.14 | 16.44 | 16.93 | 43,737 | +0.13(+0.76%) |
Oct 27, 2003 | 16.33 | 16.80 | 16.25 | 16.80 | 101,507 | +0.56(+3.42%) |
Oct 24, 2003 | 16.89 | 16.93 | 16.21 | 16.25 | 112,968 | -0.61(-3.60%) |
Oct 23, 2003 | 17.68 | 17.70 | 16.73 | 16.85 | 62,097 | -0.89(-5.01%) |
Oct 22, 2003 | 18.38 | 18.39 | 17.73 | 17.74 | 79,756 | -0.98(-5.25%) |
Oct 21, 2003 | 18.60 | 18.86 | 18.60 | 18.73 | 13,799 | +0.21(+1.15%) |
Oct 20, 2003 | 19.21 | 19.21 | 18.39 | 18.51 | 32,627 | -0.66(-3.43%) |
Oct 17, 2003 | 19.12 | 19.17 | 18.72 | 19.17 | 30,171 | +0.03(+0.18%) |
Oct 16, 2003 | 18.98 | 19.21 | 18.97 | 19.14 | 24,792 | -0.03(-0.18%) |
Oct 15, 2003 | 19.37 | 19.37 | 19.15 | 19.17 | 54,613 | -0.21(-1.06%) |
Oct 14, 2003 | 18.81 | 19.54 | 18.81 | 19.38 | 42,450 | +0.62(+3.33%) |
Oct 13, 2003 | 18.38 | 19.05 | 18.45 | 18.75 | 50,403 | +0.37(+2.00%) |
Oct 10, 2003 | 18.04 | 18.40 | 18.04 | 18.38 | 27,365 | +0.15(+0.84%) |
Oct 09, 2003 | 18.47 | 18.57 | 18.17 | 18.23 | 71,336 | +0.06(+0.33%) |
Oct 08, 2003 | 18.29 | 18.38 | 18.29 | 18.17 | 20,582 | -0.15(-0.79%) |
Oct 07, 2003 | 17.97 | 18.32 | 17.79 | 18.32 | 30,756 | +0.19(+1.04%) |
Oct 06, 2003 | 17.83 | 18.13 | 17.78 | 18.13 | 14,735 | +0.38(+2.17%) |
Oct 03, 2003 | 17.50 | 17.86 | 17.50 | 17.74 | 24,675 | +0.38(+2.22%) |
Oct 02, 2003 | 17.19 | 17.50 | 17.19 | 17.36 | 21,751 | +0.12(+0.69%) |
Oct 01, 2003 | 16.92 | 17.27 | 16.93 | 17.24 | 47,479 | +0.32(+1.87%) |
Sep 30, 2003 | 17.05 | 17.14 | 16.92 | 16.92 | 50,753 | -0.29(-1.69%) |
Sep 29, 2003 | 17.04 | 17.15 | 16.91 | 17.21 | 32,627 | +0.11(+0.65%) |
Sep 26, 2003 | 17.35 | 17.36 | 17.10 | 17.10 | 41,632 | -0.34(-1.96%) |
Sep 25, 2003 | 17.66 | 17.70 | 17.34 | 17.44 | 30,288 | -0.15(-0.83%) |
Sep 24, 2003 | 18.09 | 18.15 | 17.59 | 17.59 | 49,818 | -0.56(-3.11%) |
Sep 23, 2003 | 18.17 | 18.17 | 17.95 | 18.15 | 18,360 | -0.02(-0.09%) |
Sep 22, 2003 | 17.99 | 18.21 | 17.99 | 18.17 | 65,722 | +0.09(+0.47%) |
Sep 19, 2003 | 18.03 | 18.19 | 17.97 | 18.09 | 39,293 | +0.09(+0.47%) |
Sep 18, 2003 | 17.95 | 18.04 | 17.95 | 18.00 | 17,190 | +0.02(+0.10%) |
Sep 17, 2003 | 17.91 | 17.98 | 17.84 | 17.98 | 22,921 | -0.02(-0.09%) |
Sep 16, 2003 | 17.88 | 18.09 | 17.82 | 18.00 | 19,061 | +0.21(+1.15%) |
Sep 15, 2003 | 17.87 | 17.96 | 17.79 | 17.79 | 72,856 | -0.14(-0.76%) |
Sep 12, 2003 | 17.91 | 18.14 | 17.79 | 17.93 | 30,990 | -0.03(-0.14%) |
Sep 11, 2003 | 17.79 | 18.08 | 17.79 | 17.96 | 67,827 | +0.13(+0.72%) |
Sep 10, 2003 | 18.04 | 18.09 | 17.79 | 17.83 | 24,324 | -0.28(-1.56%) |
Sep 09, 2003 | 18.13 | 18.14 | 17.97 | 18.11 | 31,692 | -0.04(-0.24%) |
Sep 08, 2003 | 18.38 | 18.50 | 18.02 | 18.15 | 42,801 | -0.26(-1.39%) |
Sep 05, 2003 | 18.63 | 18.63 | 18.15 | 18.41 | 30,522 | -0.30(-1.60%) |
Sep 04, 2003 | 18.30 | 18.71 | 18.21 | 18.71 | 37,188 | +0.45(+2.48%) |
Sep 03, 2003 | 18.30 | 18.38 | 18.21 | 18.26 | 140,801 | +0.00(+0.00%) |