Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2003 | 15.54 | 15.68 | 15.54 | 15.61 | 223,081 | +0.10(+0.63%) |
Nov 26, 2003 | 15.80 | 15.80 | 15.46 | 15.51 | 1,531,277 | -0.14(-0.87%) |
Nov 25, 2003 | 15.59 | 15.59 | 15.54 | 15.65 | 1,727,823 | -0.20(-1.24%) |
Nov 24, 2003 | 15.25 | 16.17 | 15.25 | 15.85 | 2,724,410 | +0.72(+4.79%) |
Nov 21, 2003 | 15.17 | 15.19 | 14.99 | 15.12 | 932,245 | +0.13(+0.85%) |
Nov 20, 2003 | 14.68 | 15.10 | 14.65 | 14.99 | 1,997,165 | +0.26(+1.76%) |
Nov 19, 2003 | 14.92 | 14.94 | 14.66 | 14.73 | 1,197,829 | -0.17(-1.17%) |
Nov 18, 2003 | 15.05 | 15.08 | 14.97 | 14.91 | 753,075 | -0.14(-0.96%) |
Nov 17, 2003 | 14.99 | 15.20 | 14.93 | 15.05 | 832,680 | -0.18(-1.17%) |
Nov 14, 2003 | 15.42 | 15.48 | 15.22 | 15.23 | 1,526,111 | -0.29(-1.87%) |
Nov 13, 2003 | 15.62 | 15.63 | 15.43 | 15.52 | 757,772 | -0.11(-0.68%) |
Nov 12, 2003 | 15.52 | 15.65 | 15.36 | 15.63 | 975,217 | +0.09(+0.55%) |
Nov 11, 2003 | 15.85 | 15.85 | 15.48 | 15.54 | 1,027,583 | -0.29(-1.86%) |
Nov 10, 2003 | 15.89 | 15.94 | 15.71 | 15.84 | 1,124,799 | +0.08(+0.51%) |
Nov 07, 2003 | 15.69 | 15.79 | 15.62 | 15.76 | 992,829 | +0.07(+0.43%) |
Nov 06, 2003 | 15.69 | 15.71 | 15.50 | 15.69 | 654,919 | -0.03(-0.19%) |
Nov 05, 2003 | 15.72 | 15.74 | 15.56 | 15.72 | 839,959 | -0.02(-0.11%) |
Nov 04, 2003 | 15.72 | 15.85 | 15.68 | 15.74 | 943,307 | -0.01(-0.08%) |
Nov 03, 2003 | 15.98 | 16.02 | 15.73 | 15.75 | 1,349,759 | -0.04(-0.27%) |
Oct 31, 2003 | 15.86 | 15.92 | 15.70 | 15.79 | 1,285,887 | -0.03(-0.19%) |
Oct 30, 2003 | 15.42 | 15.83 | 15.33 | 15.82 | 3,450,481 | +0.24(+1.53%) |
Oct 29, 2003 | 15.97 | 16.23 | 15.13 | 15.58 | 8,547,303 | -1.40(-8.25%) |
Oct 28, 2003 | 16.80 | 16.86 | 16.61 | 16.98 | 1,412,926 | +0.37(+2.20%) |
Oct 27, 2003 | 16.22 | 16.78 | 16.22 | 16.62 | 1,216,380 | +0.40(+2.50%) |
Oct 24, 2003 | 16.51 | 16.55 | 15.92 | 16.21 | 1,726,179 | -0.37(-2.21%) |
Oct 23, 2003 | 16.27 | 16.66 | 16.27 | 16.58 | 760,355 | +0.11(+0.65%) |
Oct 22, 2003 | 16.61 | 16.68 | 16.43 | 16.47 | 665,252 | -0.20(-1.23%) |
Oct 21, 2003 | 16.52 | 16.80 | 16.45 | 16.68 | 1,193,602 | +0.13(+0.80%) |
Oct 20, 2003 | 16.53 | 16.63 | 16.36 | 16.54 | 904,301 | -0.02(-0.10%) |
Oct 17, 2003 | 16.67 | 16.74 | 16.47 | 16.56 | 1,277,903 | -0.03(-0.15%) |
Oct 16, 2003 | 16.82 | 16.86 | 16.59 | 16.59 | 1,656,907 | -0.39(-2.28%) |
Oct 15, 2003 | 17.25 | 17.25 | 16.89 | 16.97 | 1,667,474 | -0.29(-1.68%) |
Oct 14, 2003 | 17.29 | 17.29 | 17.00 | 17.26 | 606,546 | +0.01(+0.07%) |
Oct 13, 2003 | 17.24 | 17.38 | 17.18 | 17.25 | 560,990 | +0.02(+0.12%) |
Oct 10, 2003 | 17.04 | 17.27 | 17.03 | 17.23 | 1,410,108 | +0.14(+0.82%) |
Oct 09, 2003 | 16.88 | 17.36 | 16.83 | 17.09 | 1,423,024 | +0.30(+1.80%) |
Oct 08, 2003 | 16.95 | 16.96 | 16.69 | 16.79 | 638,717 | -0.12(-0.71%) |
Oct 07, 2003 | 16.65 | 17.01 | 16.54 | 16.91 | 1,282,600 | +0.12(+0.74%) |
Oct 06, 2003 | 16.90 | 16.97 | 16.71 | 16.78 | 1,365,962 | -0.04(-0.23%) |
Oct 03, 2003 | 16.42 | 16.98 | 16.35 | 16.82 | 2,020,412 | +0.62(+3.81%) |
Oct 02, 2003 | 16.28 | 16.31 | 15.96 | 16.20 | 1,832,789 | -0.23(-1.43%) |
Oct 01, 2003 | 15.90 | 16.45 | 15.72 | 16.44 | 1,488,774 | +0.54(+3.40%) |
Sep 30, 2003 | 16.09 | 16.09 | 15.78 | 15.90 | 1,609,238 | -0.20(-1.22%) |
Sep 29, 2003 | 15.52 | 16.17 | 15.52 | 16.09 | 1,625,441 | +0.55(+3.56%) |
Sep 26, 2003 | 15.96 | 16.10 | 15.39 | 15.54 | 1,222,250 | -0.38(-2.38%) |
Sep 25, 2003 | 15.86 | 16.18 | 15.86 | 15.92 | 1,650,801 | +0.11(+0.67%) |
Sep 24, 2003 | 15.97 | 16.06 | 15.65 | 15.81 | 1,058,814 | -0.09(-0.59%) |
Sep 23, 2003 | 15.75 | 15.99 | 15.78 | 15.91 | 1,071,494 | +0.15(+0.97%) |
Sep 22, 2003 | 15.86 | 15.86 | 15.62 | 15.75 | 878,470 | -0.24(-1.49%) |
Sep 19, 2003 | 16.27 | 16.31 | 15.97 | 15.99 | 1,046,368 | -0.12(-0.74%) |
Sep 18, 2003 | 15.76 | 16.12 | 15.66 | 16.11 | 1,158,144 | +0.55(+3.50%) |
Sep 17, 2003 | 15.69 | 15.80 | 15.54 | 15.56 | 1,030,400 | -0.20(-1.24%) |
Sep 16, 2003 | 15.63 | 15.76 | 15.54 | 15.76 | 624,627 | +0.24(+1.54%) |
Sep 15, 2003 | 15.39 | 15.60 | 15.29 | 15.52 | 1,383,104 | +0.19(+1.25%) |
Sep 12, 2003 | 15.39 | 15.48 | 15.14 | 15.33 | 1,178,573 | -0.06(-0.36%) |
Sep 11, 2003 | 15.16 | 15.49 | 15.16 | 15.39 | 1,377,938 | +0.29(+1.92%) |
Sep 10, 2003 | 15.37 | 15.42 | 15.04 | 15.10 | 889,742 | -0.31(-1.99%) |
Sep 09, 2003 | 15.44 | 15.63 | 15.29 | 15.40 | 996,586 | -0.28(-1.77%) |
Sep 08, 2003 | 15.31 | 15.74 | 15.31 | 15.68 | 1,210,275 | +0.29(+1.88%) |
Sep 05, 2003 | 15.57 | 15.59 | 15.33 | 15.39 | 917,216 | -0.29(-1.85%) |
Sep 04, 2003 | 15.97 | 16.02 | 15.51 | 15.68 | 1,372,537 | -0.29(-1.79%) |
Sep 03, 2003 | 15.71 | 16.02 | 15.61 | 15.97 | 1,703,871 | +0.32(+2.04%) |