Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2003 | 16.47 | 16.50 | 16.44 | 16.45 | 27,607 | +0.01(+0.08%) |
Nov 26, 2003 | 16.44 | 16.50 | 16.28 | 16.44 | 130,506 | +0.00(+0.00%) |
Nov 25, 2003 | 16.42 | 16.49 | 16.37 | 16.44 | 79,170 | -0.04(-0.27%) |
Nov 24, 2003 | 16.37 | 16.69 | 16.32 | 16.48 | 77,801 | +0.15(+0.94%) |
Nov 21, 2003 | 16.30 | 16.31 | 16.22 | 16.33 | 102,899 | +0.07(+0.40%) |
Nov 20, 2003 | 16.26 | 16.26 | 16.10 | 16.26 | 143,511 | -0.07(-0.43%) |
Nov 19, 2003 | 16.28 | 16.39 | 16.28 | 16.33 | 96,282 | +0.05(+0.30%) |
Nov 18, 2003 | 16.21 | 16.25 | 16.21 | 16.28 | 772,086 | +0.07(+0.41%) |
Nov 17, 2003 | 16.16 | 16.24 | 16.15 | 16.22 | 133,016 | -0.21(-1.25%) |
Nov 14, 2003 | 16.38 | 16.55 | 16.38 | 16.42 | 181,613 | -0.07(-0.40%) |
Nov 13, 2003 | 16.45 | 16.49 | 16.28 | 16.49 | 163,132 | +0.03(+0.19%) |
Nov 12, 2003 | 16.17 | 16.46 | 16.17 | 16.46 | 83,277 | +0.26(+1.62%) |
Nov 11, 2003 | 16.26 | 16.26 | 16.09 | 16.19 | 483,922 | -0.03(-0.16%) |
Nov 10, 2003 | 16.21 | 16.30 | 16.21 | 16.22 | 303,906 | -0.04(-0.24%) |
Nov 07, 2003 | 16.10 | 16.27 | 16.03 | 16.26 | 586,137 | +0.18(+1.09%) |
Nov 06, 2003 | 15.99 | 16.11 | 15.93 | 16.09 | 145,336 | +0.22(+1.38%) |
Nov 05, 2003 | 16.04 | 15.87 | 15.68 | 15.87 | 234,774 | -0.22(-1.36%) |
Nov 04, 2003 | 16.04 | 16.09 | 15.98 | 16.09 | 133,700 | -0.01(-0.08%) |
Nov 03, 2003 | 16.01 | 16.10 | 16.01 | 16.10 | 88,297 | +0.12(+0.77%) |
Oct 31, 2003 | 15.99 | 15.99 | 15.86 | 15.98 | 120,695 | +0.13(+0.83%) |
Oct 30, 2003 | 16.19 | 16.19 | 15.77 | 15.84 | 326,950 | -0.37(-2.30%) |
Oct 29, 2003 | 16.29 | 16.34 | 16.11 | 16.22 | 79,170 | +0.02(+0.11%) |
Oct 28, 2003 | 16.37 | 16.45 | 15.98 | 16.20 | 119,782 | -0.18(-1.07%) |
Oct 27, 2003 | 15.97 | 16.55 | 15.97 | 16.37 | 135,753 | +0.28(+1.72%) |
Oct 24, 2003 | 16.37 | 16.37 | 15.87 | 16.10 | 297,289 | -0.34(-2.05%) |
Oct 23, 2003 | 16.57 | 16.57 | 16.39 | 16.44 | 129,365 | -0.09(-0.53%) |
Oct 22, 2003 | 17.05 | 17.05 | 16.47 | 16.52 | 195,074 | -0.53(-3.09%) |
Oct 21, 2003 | 16.92 | 17.12 | 16.92 | 17.05 | 226,332 | +0.09(+0.52%) |
Oct 20, 2003 | 17.00 | 17.09 | 16.90 | 16.96 | 94,001 | -0.11(-0.62%) |
Oct 17, 2003 | 17.09 | 17.09 | 16.98 | 17.07 | 80,767 | -0.04(-0.23%) |
Oct 16, 2003 | 17.07 | 17.11 | 17.04 | 17.11 | 134,156 | +0.03(+0.15%) |
Oct 15, 2003 | 17.09 | 17.15 | 17.00 | 17.08 | 116,360 | +0.07(+0.44%) |
Oct 14, 2003 | 16.85 | 17.06 | 16.85 | 17.01 | 460,878 | +0.11(+0.65%) |
Oct 13, 2003 | 16.87 | 16.96 | 16.86 | 16.90 | 411,596 | +0.02(+0.13%) |
Oct 10, 2003 | 17.02 | 17.02 | 16.84 | 16.87 | 86,471 | -0.11(-0.65%) |
Oct 09, 2003 | 17.14 | 17.14 | 17.00 | 16.98 | 123,205 | -0.11(-0.62%) |
Oct 08, 2003 | 17.27 | 17.27 | 16.92 | 17.09 | 229,070 | -0.38(-2.16%) |
Oct 07, 2003 | 17.53 | 17.62 | 17.42 | 17.47 | 195,074 | -0.07(-0.37%) |
Oct 06, 2003 | 17.60 | 17.60 | 17.42 | 17.53 | 165,414 | -0.09(-0.50%) |
Oct 03, 2003 | 17.64 | 17.79 | 17.56 | 17.62 | 161,307 | +0.02(+0.12%) |
Oct 02, 2003 | 17.42 | 17.60 | 17.38 | 17.60 | 147,161 | +0.33(+1.90%) |
Oct 01, 2003 | 17.20 | 17.53 | 17.15 | 17.27 | 173,628 | +0.00(+0.00%) |
Sep 30, 2003 | 17.16 | 17.26 | 17.09 | 17.27 | 211,046 | +0.11(+0.64%) |
Sep 29, 2003 | 17.12 | 17.18 | 17.04 | 17.16 | 207,851 | +0.07(+0.38%) |
Sep 26, 2003 | 16.99 | 17.09 | 16.99 | 17.09 | 261,925 | +0.04(+0.21%) |
Sep 25, 2003 | 17.09 | 17.13 | 16.92 | 17.06 | 261,925 | -0.07(-0.41%) |
Sep 24, 2003 | 17.20 | 17.22 | 17.12 | 17.13 | 215,837 | +0.00(+0.03%) |
Sep 23, 2003 | 17.12 | 17.16 | 17.07 | 17.12 | 918,107 | +0.00(+0.03%) |
Sep 22, 2003 | 17.31 | 17.31 | 17.09 | 17.12 | 698,619 | -0.19(-1.09%) |
Sep 19, 2003 | 17.29 | 17.42 | 17.29 | 17.31 | 166,783 | -0.02(-0.13%) |
Sep 18, 2003 | 17.40 | 17.40 | 17.30 | 17.33 | 129,365 | -0.10(-0.58%) |
Sep 17, 2003 | 17.48 | 17.48 | 17.33 | 17.43 | 94,229 | -0.04(-0.25%) |
Sep 16, 2003 | 17.40 | 17.48 | 17.40 | 17.47 | 65,481 | +0.16(+0.94%) |
Sep 15, 2003 | 17.49 | 17.53 | 17.31 | 17.31 | 70,500 | -0.11(-0.63%) |
Sep 12, 2003 | 17.51 | 17.51 | 17.36 | 17.42 | 111,341 | -0.09(-0.50%) |
Sep 11, 2003 | 17.49 | 17.61 | 17.47 | 17.51 | 116,588 | +0.08(+0.48%) |
Sep 10, 2003 | 17.79 | 17.79 | 17.40 | 17.43 | 204,885 | -0.39(-2.19%) |
Sep 09, 2003 | 17.82 | 17.96 | 17.73 | 17.82 | 272,192 | +0.01(+0.05%) |
Sep 08, 2003 | 17.69 | 17.85 | 17.64 | 17.81 | 129,821 | +0.15(+0.87%) |
Sep 05, 2003 | 17.71 | 17.71 | 17.62 | 17.65 | 196,215 | -0.04(-0.25%) |
Sep 04, 2003 | 17.62 | 17.79 | 17.62 | 17.70 | 236,599 | +0.12(+0.70%) |
Sep 03, 2003 | 17.53 | 17.65 | 17.42 | 17.58 | 431,902 | +0.15(+0.88%) |