Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2003 | 17.37 | 17.38 | 17.21 | 17.26 | 162,442 | -0.04(-0.24%) |
Nov 26, 2003 | 17.45 | 17.49 | 17.23 | 17.30 | 375,202 | +0.02(+0.10%) |
Nov 25, 2003 | 17.49 | 17.66 | 17.17 | 17.28 | 492,338 | -0.21(-1.19%) |
Nov 24, 2003 | 17.07 | 17.51 | 16.99 | 17.49 | 589,479 | +0.82(+4.95%) |
Nov 21, 2003 | 16.38 | 16.77 | 16.56 | 16.66 | 265,965 | +0.28(+1.73%) |
Nov 20, 2003 | 16.68 | 16.68 | 16.38 | 16.38 | 242,434 | -0.12(-0.76%) |
Nov 19, 2003 | 16.42 | 16.56 | 16.34 | 16.51 | 221,541 | +0.22(+1.38%) |
Nov 18, 2003 | 16.66 | 16.74 | 16.26 | 16.28 | 251,908 | -0.21(-1.26%) |
Nov 17, 2003 | 16.32 | 16.54 | 16.18 | 16.49 | 383,244 | +0.11(+0.66%) |
Nov 14, 2003 | 16.58 | 16.82 | 16.34 | 16.38 | 233,904 | -0.49(-2.91%) |
Nov 13, 2003 | 17.00 | 17.02 | 16.78 | 16.87 | 467,059 | -0.07(-0.44%) |
Nov 12, 2003 | 16.40 | 17.00 | 16.36 | 16.95 | 440,974 | +0.42(+2.52%) |
Nov 11, 2003 | 16.44 | 16.61 | 16.13 | 16.53 | 248,259 | +0.15(+0.92%) |
Nov 10, 2003 | 16.76 | 16.88 | 16.35 | 16.38 | 269,912 | -0.45(-2.67%) |
Nov 07, 2003 | 16.61 | 16.95 | 16.61 | 16.83 | 337,045 | +0.21(+1.25%) |
Nov 06, 2003 | 16.76 | 16.84 | 16.38 | 16.62 | 540,876 | -0.15(-0.89%) |
Nov 05, 2003 | 17.11 | 17.11 | 16.46 | 16.77 | 687,983 | -0.30(-1.76%) |
Nov 04, 2003 | 16.98 | 17.27 | 16.79 | 17.07 | 405,796 | +0.26(+1.54%) |
Nov 03, 2003 | 16.63 | 16.98 | 16.56 | 16.81 | 338,849 | +0.30(+1.82%) |
Oct 31, 2003 | 16.33 | 16.76 | 16.30 | 16.51 | 645,639 | +0.21(+1.28%) |
Oct 30, 2003 | 15.81 | 16.57 | 15.81 | 16.31 | 904,460 | +0.49(+3.11%) |
Oct 29, 2003 | 15.87 | 15.96 | 15.78 | 15.81 | 278,948 | -0.17(-1.09%) |
Oct 28, 2003 | 15.68 | 16.01 | 15.51 | 15.99 | 265,550 | +0.34(+2.18%) |
Oct 27, 2003 | 15.60 | 15.79 | 15.41 | 15.65 | 174,593 | +0.04(+0.27%) |
Oct 24, 2003 | 15.70 | 15.80 | 15.56 | 15.61 | 277,981 | -0.12(-0.79%) |
Oct 23, 2003 | 15.71 | 15.86 | 15.59 | 15.73 | 266,333 | -0.08(-0.53%) |
Oct 22, 2003 | 16.23 | 16.23 | 15.70 | 15.81 | 794,318 | -0.29(-1.81%) |
Oct 21, 2003 | 15.79 | 16.22 | 15.74 | 16.11 | 239,204 | +0.33(+2.11%) |
Oct 20, 2003 | 15.99 | 16.01 | 15.71 | 15.77 | 372,574 | -0.18(-1.15%) |
Oct 17, 2003 | 16.16 | 16.33 | 15.89 | 15.96 | 639,533 | -0.22(-1.39%) |
Oct 16, 2003 | 16.03 | 16.36 | 16.06 | 16.18 | 415,950 | +0.15(+0.94%) |
Oct 15, 2003 | 15.96 | 16.23 | 15.83 | 16.03 | 492,363 | -0.03(-0.16%) |
Oct 14, 2003 | 15.81 | 16.11 | 15.65 | 16.06 | 402,068 | +0.21(+1.31%) |
Oct 13, 2003 | 15.44 | 15.85 | 15.44 | 15.85 | 373,466 | +0.59(+3.88%) |
Oct 10, 2003 | 15.41 | 15.59 | 15.24 | 15.26 | 310,394 | -0.20(-1.29%) |
Oct 09, 2003 | 15.44 | 15.70 | 15.30 | 15.46 | 303,471 | +0.22(+1.42%) |
Oct 08, 2003 | 15.29 | 15.55 | 15.23 | 15.24 | 330,220 | -0.15(-0.97%) |
Oct 07, 2003 | 15.45 | 15.53 | 15.23 | 15.39 | 266,764 | -0.10(-0.65%) |
Oct 06, 2003 | 15.28 | 15.61 | 15.27 | 15.49 | 125,173 | +0.17(+1.09%) |
Oct 03, 2003 | 14.92 | 15.58 | 14.92 | 15.32 | 361,288 | +0.43(+2.91%) |
Oct 02, 2003 | 14.99 | 15.06 | 14.78 | 14.89 | 177,977 | -0.07(-0.45%) |
Oct 01, 2003 | 14.54 | 15.13 | 14.54 | 14.96 | 492,972 | +0.47(+3.28%) |
Sep 30, 2003 | 14.92 | 14.92 | 14.45 | 14.48 | 463,634 | -0.26(-1.75%) |
Sep 29, 2003 | 14.82 | 14.91 | 14.52 | 14.74 | 562,946 | -0.07(-0.51%) |
Sep 26, 2003 | 15.21 | 15.22 | 14.70 | 14.82 | 570,631 | -0.12(-0.84%) |
Sep 25, 2003 | 15.34 | 15.61 | 14.87 | 14.94 | 599,835 | -0.38(-2.50%) |
Sep 24, 2003 | 15.68 | 15.69 | 15.26 | 15.32 | 300,552 | -0.36(-2.28%) |
Sep 23, 2003 | 15.46 | 15.88 | 15.26 | 15.68 | 933,664 | -0.06(-0.37%) |
Sep 22, 2003 | 15.76 | 15.82 | 15.31 | 15.74 | 494,267 | -0.08(-0.53%) |
Sep 19, 2003 | 15.81 | 15.83 | 15.56 | 15.82 | 409,496 | +0.08(+0.48%) |
Sep 18, 2003 | 15.72 | 15.82 | 15.57 | 15.75 | 343,097 | +0.03(+0.21%) |
Sep 17, 2003 | 15.62 | 15.81 | 15.33 | 15.71 | 635,134 | +0.11(+0.69%) |
Sep 16, 2003 | 15.31 | 15.78 | 15.22 | 15.61 | 460,260 | +0.38(+2.52%) |
Sep 15, 2003 | 15.27 | 15.27 | 15.05 | 15.22 | 314,245 | +0.03(+0.16%) |
Sep 12, 2003 | 15.20 | 15.27 | 14.68 | 15.20 | 428,319 | +0.11(+0.72%) |
Sep 11, 2003 | 15.13 | 15.18 | 14.96 | 15.09 | 285,186 | +0.14(+0.95%) |
Sep 10, 2003 | 15.65 | 15.69 | 14.75 | 14.95 | 463,502 | -0.72(-4.62%) |
Sep 09, 2003 | 15.46 | 15.71 | 15.26 | 15.67 | 570,012 | +0.13(+0.86%) |
Sep 08, 2003 | 15.23 | 15.61 | 15.18 | 15.54 | 1,021,266 | +0.30(+1.97%) |
Sep 05, 2003 | 15.53 | 15.61 | 15.20 | 15.24 | 386,561 | -0.35(-2.24%) |
Sep 04, 2003 | 15.87 | 15.93 | 15.37 | 15.59 | 501,447 | -0.24(-1.53%) |
Sep 03, 2003 | 16.03 | 16.45 | 15.75 | 15.83 | 381,849 | -0.14(-0.89%) |