Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2003 | 15.58 | 15.70 | 15.51 | 15.62 | 45,898 | +0.04(+0.28%) |
Nov 26, 2003 | 15.50 | 15.50 | 15.41 | 15.58 | 75,940 | +0.12(+0.77%) |
Nov 25, 2003 | 15.35 | 15.53 | 15.34 | 15.46 | 112,032 | +0.05(+0.31%) |
Nov 24, 2003 | 15.34 | 15.50 | 15.30 | 15.41 | 108,068 | +0.07(+0.47%) |
Nov 21, 2003 | 15.63 | 15.63 | 15.26 | 15.34 | 74,897 | -0.05(-0.31%) |
Nov 20, 2003 | 15.29 | 15.53 | 15.19 | 15.39 | 85,119 | +0.05(+0.31%) |
Nov 19, 2003 | 15.17 | 15.62 | 15.17 | 15.34 | 46,106 | +0.24(+1.59%) |
Nov 18, 2003 | 15.55 | 15.67 | 15.08 | 15.10 | 61,336 | -0.34(-2.17%) |
Nov 17, 2003 | 15.38 | 15.62 | 15.29 | 15.43 | 70,516 | -0.24(-1.53%) |
Nov 14, 2003 | 16.27 | 16.32 | 15.63 | 15.67 | 71,350 | -0.50(-3.11%) |
Nov 13, 2003 | 16.06 | 16.19 | 16.04 | 16.18 | 38,178 | +0.04(+0.27%) |
Nov 12, 2003 | 15.73 | 16.13 | 15.73 | 16.13 | 45,898 | +0.40(+2.53%) |
Nov 11, 2003 | 15.91 | 15.96 | 15.63 | 15.74 | 44,437 | -0.23(-1.41%) |
Nov 10, 2003 | 16.10 | 16.10 | 15.96 | 15.96 | 62,796 | -0.15(-0.95%) |
Nov 07, 2003 | 16.11 | 16.23 | 16.10 | 16.11 | 75,105 | +0.07(+0.42%) |
Nov 06, 2003 | 15.99 | 16.20 | 15.91 | 16.05 | 71,350 | +0.08(+0.48%) |
Nov 05, 2003 | 15.61 | 15.97 | 15.73 | 15.97 | 84,702 | -0.09(-0.54%) |
Nov 04, 2003 | 15.61 | 16.06 | 15.61 | 16.06 | 97,846 | +0.37(+2.38%) |
Nov 03, 2003 | 15.53 | 15.70 | 15.39 | 15.68 | 130,600 | +0.03(+0.18%) |
Oct 31, 2003 | 15.58 | 15.70 | 15.41 | 15.65 | 296,250 | -0.31(-1.92%) |
Oct 30, 2003 | 15.79 | 16.06 | 15.73 | 15.96 | 102,436 | +0.19(+1.22%) |
Oct 29, 2003 | 15.75 | 15.82 | 15.61 | 15.77 | 136,859 | -0.03(-0.18%) |
Oct 28, 2003 | 15.82 | 15.82 | 15.70 | 15.80 | 62,588 | -0.02(-0.12%) |
Oct 27, 2003 | 15.53 | 15.94 | 15.39 | 15.82 | 45,272 | +0.25(+1.63%) |
Oct 24, 2003 | 15.70 | 15.82 | 15.39 | 15.56 | 57,163 | -0.23(-1.46%) |
Oct 23, 2003 | 15.72 | 16.04 | 15.53 | 15.79 | 58,624 | -0.02(-0.15%) |
Oct 22, 2003 | 16.23 | 16.23 | 15.80 | 15.82 | 57,372 | -0.46(-2.80%) |
Oct 21, 2003 | 16.22 | 16.33 | 16.17 | 16.27 | 48,818 | +0.02(+0.15%) |
Oct 20, 2003 | 16.09 | 16.40 | 16.09 | 16.25 | 56,746 | +0.21(+1.28%) |
Oct 17, 2003 | 16.34 | 16.41 | 16.04 | 16.04 | 56,120 | -0.35(-2.16%) |
Oct 16, 2003 | 16.26 | 16.47 | 16.23 | 16.40 | 35,258 | +0.12(+0.77%) |
Oct 15, 2003 | 16.34 | 16.37 | 16.18 | 16.27 | 34,214 | -0.17(-1.02%) |
Oct 14, 2003 | 16.28 | 16.59 | 16.28 | 16.44 | 55,703 | +0.21(+1.30%) |
Oct 13, 2003 | 15.88 | 16.34 | 15.86 | 16.23 | 66,969 | +0.35(+2.17%) |
Oct 10, 2003 | 15.94 | 15.99 | 15.68 | 15.88 | 49,027 | +0.07(+0.42%) |
Oct 09, 2003 | 15.52 | 16.19 | 15.52 | 15.82 | 119,126 | +0.38(+2.45%) |
Oct 08, 2003 | 15.41 | 15.58 | 15.31 | 15.44 | 37,344 | +0.05(+0.34%) |
Oct 07, 2003 | 15.22 | 15.56 | 15.26 | 15.39 | 49,653 | +0.17(+1.10%) |
Oct 06, 2003 | 15.18 | 15.40 | 14.98 | 15.22 | 96,803 | -0.23(-1.49%) |
Oct 03, 2003 | 14.74 | 15.57 | 14.74 | 15.45 | 93,882 | +0.72(+4.92%) |
Oct 02, 2003 | 15.05 | 15.05 | 14.65 | 14.72 | 56,329 | -0.45(-2.94%) |
Oct 01, 2003 | 14.28 | 15.22 | 14.28 | 15.17 | 78,026 | +0.89(+6.21%) |
Sep 30, 2003 | 14.56 | 14.56 | 14.03 | 14.28 | 78,861 | -0.36(-2.46%) |
Sep 29, 2003 | 14.05 | 14.65 | 13.80 | 14.64 | 101,810 | +0.46(+3.21%) |
Sep 26, 2003 | 14.28 | 14.61 | 14.16 | 14.19 | 71,350 | -0.10(-0.70%) |
Sep 25, 2003 | 14.96 | 14.96 | 14.28 | 14.29 | 70,098 | -0.81(-5.34%) |
Sep 24, 2003 | 15.29 | 15.29 | 15.07 | 15.09 | 86,997 | -0.24(-1.56%) |
Sep 23, 2003 | 15.29 | 15.33 | 15.29 | 15.33 | 105,148 | -0.05(-0.34%) |
Sep 22, 2003 | 15.12 | 15.45 | 15.09 | 15.39 | 110,363 | +0.26(+1.74%) |
Sep 19, 2003 | 15.39 | 15.46 | 15.10 | 15.12 | 151,880 | -0.21(-1.38%) |
Sep 18, 2003 | 15.33 | 15.33 | 15.33 | 15.33 | 53,199 | +0.00(+0.00%) |
Sep 17, 2003 | 15.33 | 15.34 | 15.28 | 15.33 | 40,473 | -0.00(-0.03%) |
Sep 16, 2003 | 15.34 | 15.34 | 15.29 | 15.34 | 130,600 | +0.00(+0.03%) |
Sep 15, 2003 | 15.33 | 15.34 | 15.29 | 15.33 | 91,587 | +0.00(+0.03%) |
Sep 12, 2003 | 15.34 | 15.34 | 15.19 | 15.33 | 73,228 | +0.00(+0.00%) |
Sep 11, 2003 | 15.46 | 15.46 | 15.25 | 15.33 | 714,548 | -0.20(-1.30%) |
Sep 10, 2003 | 15.79 | 15.80 | 15.30 | 15.53 | 100,558 | -0.29(-1.82%) |
Sep 09, 2003 | 15.60 | 15.82 | 15.57 | 15.82 | 206,541 | +0.17(+1.07%) |
Sep 08, 2003 | 15.43 | 15.87 | 15.43 | 15.65 | 50,487 | +0.22(+1.40%) |
Sep 05, 2003 | 15.87 | 15.91 | 15.33 | 15.43 | 109,112 | -0.41(-2.57%) |
Sep 04, 2003 | 15.62 | 15.87 | 15.62 | 15.84 | 43,394 | +0.25(+1.63%) |
Sep 03, 2003 | 15.24 | 15.91 | 15.24 | 15.59 | 220,936 | +0.29(+1.88%) |