Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2003 | 16.99 | 17.14 | 16.96 | 17.07 | 137,959 | +0.18(+1.09%) |
Nov 26, 2003 | 16.83 | 16.92 | 16.67 | 16.89 | 598,674 | +0.05(+0.30%) |
Nov 25, 2003 | 16.70 | 16.80 | 16.62 | 16.84 | 1,077,419 | +0.08(+0.49%) |
Nov 24, 2003 | 16.51 | 16.80 | 16.51 | 16.76 | 517,741 | +0.32(+1.92%) |
Nov 21, 2003 | 16.53 | 16.55 | 16.42 | 16.44 | 303,550 | +0.16(+1.00%) |
Nov 20, 2003 | 16.29 | 16.48 | 16.20 | 16.28 | 702,144 | -0.15(-0.93%) |
Nov 19, 2003 | 16.59 | 16.49 | 16.36 | 16.43 | 473,844 | -0.16(-0.98%) |
Nov 18, 2003 | 16.74 | 16.75 | 16.56 | 16.59 | 410,547 | -0.15(-0.91%) |
Nov 17, 2003 | 16.80 | 16.95 | 16.74 | 16.75 | 374,098 | -0.40(-2.32%) |
Nov 14, 2003 | 17.25 | 17.45 | 17.19 | 17.15 | 307,470 | -0.04(-0.24%) |
Nov 13, 2003 | 17.09 | 17.26 | 17.09 | 17.19 | 328,830 | +0.16(+0.93%) |
Nov 12, 2003 | 16.94 | 17.03 | 16.92 | 17.03 | 297,279 | +0.23(+1.37%) |
Nov 11, 2003 | 16.84 | 16.92 | 16.82 | 16.80 | 534,790 | -0.04(-0.24%) |
Nov 10, 2003 | 17.07 | 17.07 | 16.80 | 16.84 | 523,816 | -0.10(-0.60%) |
Nov 07, 2003 | 16.87 | 17.05 | 16.84 | 16.94 | 442,882 | +0.16(+0.94%) |
Nov 06, 2003 | 16.65 | 16.83 | 16.61 | 16.78 | 379,193 | +0.16(+0.95%) |
Nov 05, 2003 | 16.62 | 16.66 | 16.54 | 16.63 | 216,933 | -0.08(-0.46%) |
Nov 04, 2003 | 16.74 | 16.74 | 16.70 | 16.70 | 422,934 | -0.08(-0.49%) |
Nov 03, 2003 | 16.90 | 16.89 | 16.73 | 16.78 | 583,154 | -0.11(-0.63%) |
Oct 31, 2003 | 16.85 | 16.96 | 16.85 | 16.89 | 465,810 | +0.10(+0.61%) |
Oct 30, 2003 | 16.62 | 16.91 | 16.62 | 16.79 | 537,729 | +0.23(+1.39%) |
Oct 29, 2003 | 16.46 | 16.61 | 16.43 | 16.56 | 522,248 | +0.12(+0.71%) |
Oct 28, 2003 | 16.16 | 16.47 | 16.14 | 16.44 | 529,303 | +0.41(+2.58%) |
Oct 27, 2003 | 16.15 | 16.23 | 16.00 | 16.03 | 509,118 | -0.16(-0.98%) |
Oct 24, 2003 | 16.09 | 16.25 | 16.07 | 16.19 | 270,236 | -0.04(-0.25%) |
Oct 23, 2003 | 16.05 | 16.32 | 16.05 | 16.23 | 315,112 | +0.21(+1.31%) |
Oct 22, 2003 | 16.27 | 16.27 | 16.00 | 16.02 | 351,366 | -0.27(-1.63%) |
Oct 21, 2003 | 16.38 | 16.38 | 16.18 | 16.28 | 436,219 | -0.29(-1.75%) |
Oct 20, 2003 | 16.45 | 16.58 | 16.43 | 16.57 | 265,925 | +0.14(+0.84%) |
Oct 17, 2003 | 16.43 | 16.44 | 16.42 | 16.44 | 430,144 | -0.10(-0.59%) |
Oct 16, 2003 | 16.23 | 16.54 | 16.09 | 16.53 | 560,657 | -0.10(-0.61%) |
Oct 15, 2003 | 16.58 | 16.69 | 16.54 | 16.64 | 312,761 | +0.10(+0.59%) |
Oct 14, 2003 | 16.43 | 16.58 | 16.43 | 16.54 | 294,340 | +0.13(+0.78%) |
Oct 13, 2003 | 16.37 | 16.43 | 16.34 | 16.41 | 422,501 | +0.05(+0.28%) |
Oct 10, 2003 | 16.20 | 16.40 | 16.30 | 16.37 | 641,395 | +0.16(+1.01%) |
Oct 09, 2003 | 16.26 | 16.31 | 16.18 | 16.20 | 794,444 | -0.04(-0.22%) |
Oct 08, 2003 | 16.25 | 16.30 | 16.17 | 16.24 | 299,239 | +0.11(+0.70%) |
Oct 07, 2003 | 16.07 | 16.11 | 16.05 | 16.13 | 427,401 | -0.01(-0.03%) |
Oct 06, 2003 | 15.98 | 16.15 | 15.90 | 16.13 | 356,265 | +0.10(+0.60%) |
Oct 03, 2003 | 15.85 | 16.12 | 15.85 | 16.03 | 460,127 | +0.14(+0.90%) |
Oct 02, 2003 | 15.83 | 15.93 | 15.83 | 15.89 | 449,937 | -0.07(-0.42%) |
Oct 01, 2003 | 15.52 | 15.96 | 15.52 | 15.96 | 461,695 | +0.56(+3.65%) |
Sep 30, 2003 | 15.51 | 15.56 | 15.27 | 15.40 | 734,675 | -0.44(-2.80%) |
Sep 29, 2003 | 15.69 | 15.87 | 15.69 | 15.84 | 471,885 | +0.25(+1.60%) |
Sep 26, 2003 | 15.69 | 15.72 | 15.59 | 15.59 | 506,179 | +0.03(+0.20%) |
Sep 25, 2003 | 15.68 | 15.72 | 15.55 | 15.56 | 630,029 | -0.12(-0.78%) |
Sep 24, 2003 | 15.68 | 15.87 | 15.64 | 15.68 | 492,853 | -0.02(-0.13%) |
Sep 23, 2003 | 15.45 | 15.77 | 15.45 | 15.70 | 826,582 | +0.27(+1.75%) |
Sep 22, 2003 | 15.41 | 15.44 | 15.36 | 15.43 | 522,444 | -0.27(-1.72%) |
Sep 19, 2003 | 15.56 | 15.71 | 15.54 | 15.70 | 473,061 | -0.06(-0.39%) |
Sep 18, 2003 | 15.94 | 15.94 | 15.80 | 15.76 | 518,916 | -0.24(-1.53%) |
Sep 17, 2003 | 15.94 | 16.02 | 15.91 | 16.01 | 625,914 | +0.05(+0.32%) |
Sep 16, 2003 | 15.83 | 15.96 | 15.74 | 15.96 | 810,513 | +0.13(+0.81%) |
Sep 15, 2003 | 15.72 | 15.91 | 15.69 | 15.83 | 542,628 | +0.06(+0.39%) |
Sep 12, 2003 | 15.88 | 15.91 | 15.66 | 15.77 | 605,337 | +0.13(+0.85%) |
Sep 11, 2003 | 15.64 | 15.74 | 15.58 | 15.64 | 203,020 | +0.22(+1.46%) |
Sep 10, 2003 | 15.58 | 15.62 | 15.41 | 15.41 | 398,398 | -0.37(-2.36%) |
Sep 09, 2003 | 15.82 | 15.87 | 15.77 | 15.78 | 483,643 | -0.20(-1.25%) |
Sep 08, 2003 | 15.81 | 16.02 | 15.77 | 15.98 | 302,766 | -0.01(-0.03%) |
Sep 05, 2003 | 16.04 | 16.10 | 15.92 | 15.99 | 373,118 | -0.08(-0.48%) |
Sep 04, 2003 | 15.93 | 16.09 | 15.89 | 16.06 | 412,507 | +0.12(+0.74%) |
Sep 03, 2003 | 16.02 | 16.12 | 15.90 | 15.95 | 723,505 | +0.21(+1.33%) |