Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2003 | 16.02 | 16.16 | 15.96 | 16.13 | 131,703 | +0.14(+0.88%) |
Nov 26, 2003 | 15.86 | 16.08 | 15.81 | 15.99 | 276,746 | +0.03(+0.21%) |
Nov 25, 2003 | 15.79 | 15.97 | 15.73 | 15.96 | 264,267 | +0.17(+1.10%) |
Nov 24, 2003 | 15.69 | 15.86 | 15.65 | 15.79 | 291,156 | +0.14(+0.90%) |
Nov 21, 2003 | 15.50 | 15.69 | 15.47 | 15.64 | 433,954 | +0.14(+0.90%) |
Nov 20, 2003 | 15.59 | 15.71 | 15.30 | 15.50 | 409,920 | -0.14(-0.90%) |
Nov 19, 2003 | 15.63 | 15.70 | 15.47 | 15.65 | 327,443 | +0.03(+0.18%) |
Nov 18, 2003 | 15.69 | 15.80 | 15.53 | 15.62 | 232,780 | -0.01(-0.07%) |
Nov 17, 2003 | 15.44 | 15.69 | 15.35 | 15.63 | 487,485 | +0.13(+0.87%) |
Nov 14, 2003 | 15.66 | 15.77 | 15.49 | 15.49 | 346,679 | -0.20(-1.29%) |
Nov 13, 2003 | 15.48 | 15.76 | 15.48 | 15.70 | 254,635 | +0.15(+0.94%) |
Nov 12, 2003 | 15.49 | 15.56 | 15.39 | 15.55 | 353,059 | +0.13(+0.88%) |
Nov 11, 2003 | 15.41 | 15.47 | 15.29 | 15.41 | 291,489 | +0.03(+0.22%) |
Nov 10, 2003 | 15.53 | 15.65 | 15.32 | 15.38 | 352,810 | -0.24(-1.51%) |
Nov 07, 2003 | 15.49 | 15.77 | 15.46 | 15.62 | 656,195 | +0.10(+0.65%) |
Nov 06, 2003 | 15.28 | 15.54 | 15.17 | 15.52 | 193,751 | +0.20(+1.32%) |
Nov 05, 2003 | 15.32 | 15.35 | 15.17 | 15.31 | 310,753 | -0.05(-0.33%) |
Nov 04, 2003 | 15.26 | 15.47 | 15.07 | 15.36 | 488,417 | +0.21(+1.41%) |
Nov 03, 2003 | 14.89 | 15.16 | 14.85 | 15.15 | 380,263 | +0.34(+2.28%) |
Oct 31, 2003 | 14.84 | 14.98 | 14.77 | 14.81 | 231,475 | +0.00(+0.00%) |
Oct 30, 2003 | 14.85 | 14.93 | 14.77 | 14.81 | 480,673 | -0.04(-0.27%) |
Oct 29, 2003 | 14.72 | 14.85 | 14.57 | 14.85 | 472,703 | +0.12(+0.80%) |
Oct 28, 2003 | 14.72 | 14.73 | 14.62 | 14.73 | 320,775 | +0.07(+0.50%) |
Oct 27, 2003 | 14.50 | 14.76 | 14.42 | 14.66 | 419,286 | +0.21(+1.44%) |
Oct 24, 2003 | 14.55 | 14.56 | 14.34 | 14.45 | 485,077 | -0.15(-1.00%) |
Oct 23, 2003 | 14.42 | 14.70 | 14.40 | 14.60 | 852,086 | +0.08(+0.53%) |
Oct 22, 2003 | 14.91 | 15.00 | 14.43 | 14.52 | 1,004,829 | -0.41(-2.74%) |
Oct 21, 2003 | 15.17 | 15.17 | 14.67 | 14.93 | 897,539 | -0.37(-2.43%) |
Oct 20, 2003 | 15.34 | 15.46 | 15.20 | 15.30 | 511,468 | +0.05(+0.33%) |
Oct 17, 2003 | 15.41 | 15.45 | 15.14 | 15.25 | 421,750 | -0.03(-0.22%) |
Oct 16, 2003 | 15.18 | 15.31 | 15.08 | 15.29 | 231,864 | +0.11(+0.70%) |
Oct 15, 2003 | 15.36 | 15.44 | 15.15 | 15.18 | 458,485 | -0.15(-0.99%) |
Oct 14, 2003 | 15.25 | 15.35 | 15.14 | 15.33 | 389,644 | +0.04(+0.29%) |
Oct 13, 2003 | 15.14 | 15.29 | 15.06 | 15.29 | 445,256 | +0.20(+1.34%) |
Oct 10, 2003 | 15.04 | 15.12 | 14.91 | 15.08 | 397,909 | +0.07(+0.45%) |
Oct 09, 2003 | 15.03 | 15.11 | 14.91 | 15.02 | 413,372 | +0.08(+0.57%) |
Oct 08, 2003 | 14.98 | 15.04 | 14.90 | 14.93 | 545,735 | +0.00(+0.00%) |
Oct 07, 2003 | 14.85 | 14.96 | 14.83 | 14.93 | 796,571 | +0.03(+0.19%) |
Oct 06, 2003 | 14.59 | 14.95 | 14.59 | 14.90 | 778,770 | +0.23(+1.57%) |
Oct 03, 2003 | 14.40 | 14.67 | 14.39 | 14.67 | 603,343 | +0.29(+2.03%) |
Oct 02, 2003 | 14.44 | 14.44 | 14.19 | 14.38 | 444,548 | -0.07(-0.47%) |
Oct 01, 2003 | 14.22 | 14.46 | 13.98 | 14.45 | 579,671 | +0.28(+1.94%) |
Sep 30, 2003 | 14.18 | 14.23 | 14.12 | 14.17 | 739,711 | +0.03(+0.24%) |
Sep 29, 2003 | 14.19 | 14.27 | 14.11 | 14.14 | 636,419 | -0.10(-0.67%) |
Sep 26, 2003 | 14.27 | 14.29 | 14.07 | 14.23 | 540,939 | -0.02(-0.16%) |
Sep 25, 2003 | 14.32 | 14.45 | 14.26 | 14.26 | 498,177 | -0.10(-0.67%) |
Sep 24, 2003 | 14.51 | 14.51 | 14.35 | 14.35 | 374,996 | -0.14(-0.97%) |
Sep 23, 2003 | 14.47 | 14.51 | 14.44 | 14.49 | 539,686 | +0.07(+0.47%) |
Sep 22, 2003 | 14.62 | 14.62 | 14.38 | 14.43 | 381,616 | -0.26(-1.76%) |
Sep 19, 2003 | 14.53 | 14.69 | 14.45 | 14.68 | 550,915 | +0.15(+1.01%) |
Sep 18, 2003 | 14.33 | 14.58 | 14.23 | 14.54 | 569,473 | +0.26(+1.85%) |
Sep 17, 2003 | 14.34 | 14.34 | 14.26 | 14.27 | 306,614 | +0.00(+0.00%) |
Sep 16, 2003 | 14.34 | 14.43 | 14.27 | 14.27 | 460,644 | -0.13(-0.90%) |
Sep 15, 2003 | 14.28 | 14.45 | 14.26 | 14.40 | 585,187 | +0.15(+1.07%) |
Sep 12, 2003 | 14.23 | 14.32 | 14.09 | 14.25 | 671,427 | +0.01(+0.04%) |
Sep 11, 2003 | 14.22 | 14.30 | 14.11 | 14.25 | 410,929 | +0.07(+0.52%) |
Sep 10, 2003 | 14.81 | 14.88 | 14.08 | 14.17 | 936,904 | -0.66(-4.44%) |
Sep 09, 2003 | 14.95 | 14.98 | 14.64 | 14.83 | 587,143 | -0.01(-0.08%) |
Sep 08, 2003 | 14.76 | 14.93 | 14.73 | 14.84 | 530,775 | +0.10(+0.69%) |
Sep 05, 2003 | 14.68 | 14.80 | 14.62 | 14.74 | 716,414 | +0.00(+0.00%) |
Sep 04, 2003 | 14.90 | 14.93 | 14.53 | 14.74 | 806,921 | -0.11(-0.76%) |
Sep 03, 2003 | 14.62 | 15.01 | 14.57 | 14.85 | 783,983 | +0.17(+1.15%) |