Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2003 | 15.87 | 15.90 | 15.85 | 15.90 | 10,855 | +0.05(+0.35%) |
Nov 26, 2003 | 15.85 | 15.87 | 15.81 | 15.84 | 15,296 | +0.02(+0.15%) |
Nov 25, 2003 | 15.83 | 15.99 | 15.83 | 15.82 | 50,988 | -0.16(-0.99%) |
Nov 24, 2003 | 15.70 | 16.09 | 15.70 | 15.98 | 42,764 | +0.35(+2.26%) |
Nov 21, 2003 | 15.20 | 15.62 | 15.20 | 15.63 | 36,020 | +0.49(+3.21%) |
Nov 20, 2003 | 15.08 | 15.14 | 15.06 | 15.14 | 31,908 | +0.09(+0.61%) |
Nov 19, 2003 | 14.83 | 15.13 | 14.77 | 15.05 | 109,377 | +0.30(+2.02%) |
Nov 18, 2003 | 14.71 | 14.74 | 14.59 | 14.75 | 63,323 | +0.10(+0.66%) |
Nov 17, 2003 | 14.26 | 14.74 | 14.14 | 14.65 | 85,034 | +0.33(+2.34%) |
Nov 14, 2003 | 14.93 | 14.93 | 14.23 | 14.32 | 89,146 | -0.71(-4.73%) |
Nov 13, 2003 | 15.47 | 15.47 | 15.02 | 15.03 | 48,685 | -0.38(-2.49%) |
Nov 12, 2003 | 15.56 | 15.56 | 15.23 | 15.41 | 31,579 | -0.03(-0.20%) |
Nov 11, 2003 | 15.42 | 15.44 | 15.31 | 15.44 | 9,704 | +0.02(+0.16%) |
Nov 10, 2003 | 16.11 | 16.11 | 15.42 | 15.42 | 68,587 | -0.69(-4.27%) |
Nov 07, 2003 | 15.90 | 16.14 | 15.90 | 16.11 | 60,856 | +0.12(+0.72%) |
Nov 06, 2003 | 16.05 | 16.05 | 15.92 | 15.99 | 14,967 | +0.00(+0.00%) |
Nov 05, 2003 | 15.94 | 15.99 | 15.81 | 15.99 | 38,816 | +0.17(+1.08%) |
Nov 04, 2003 | 15.94 | 15.94 | 15.81 | 15.82 | 67,435 | -0.05(-0.31%) |
Nov 03, 2003 | 15.83 | 16.02 | 15.83 | 15.87 | 17,270 | +0.00(+0.00%) |
Oct 31, 2003 | 15.96 | 15.99 | 15.81 | 15.87 | 34,046 | -0.11(-0.69%) |
Oct 30, 2003 | 16.17 | 16.17 | 15.98 | 15.98 | 52,303 | -0.13(-0.83%) |
Oct 29, 2003 | 16.17 | 16.23 | 16.04 | 16.11 | 25,987 | +0.00(+0.00%) |
Oct 28, 2003 | 15.60 | 16.11 | 15.60 | 16.11 | 25,165 | +0.56(+3.60%) |
Oct 27, 2003 | 15.50 | 15.64 | 15.50 | 15.55 | 30,592 | +0.09(+0.59%) |
Oct 24, 2003 | 15.35 | 15.57 | 15.29 | 15.46 | 50,494 | +0.05(+0.36%) |
Oct 23, 2003 | 15.32 | 15.46 | 15.26 | 15.41 | 17,928 | +0.05(+0.36%) |
Oct 22, 2003 | 15.44 | 15.50 | 15.21 | 15.35 | 26,480 | -0.15(-0.98%) |
Oct 21, 2003 | 15.50 | 15.69 | 15.50 | 15.50 | 21,217 | -0.05(-0.31%) |
Oct 20, 2003 | 15.52 | 15.56 | 15.36 | 15.55 | 20,395 | +0.08(+0.51%) |
Oct 17, 2003 | 15.96 | 15.96 | 15.47 | 15.47 | 21,217 | -0.39(-2.45%) |
Oct 16, 2003 | 15.81 | 15.86 | 15.81 | 15.86 | 34,211 | +0.05(+0.35%) |
Oct 15, 2003 | 15.93 | 15.93 | 15.81 | 15.81 | 43,422 | -0.15(-0.95%) |
Oct 14, 2003 | 15.71 | 16.08 | 15.67 | 15.96 | 68,422 | +0.29(+1.86%) |
Oct 13, 2003 | 15.69 | 15.90 | 15.67 | 15.67 | 24,836 | -0.02(-0.12%) |
Oct 10, 2003 | 15.53 | 15.65 | 15.53 | 15.69 | 38,158 | +0.09(+0.58%) |
Oct 09, 2003 | 15.78 | 15.78 | 15.42 | 15.59 | 16,447 | -0.01(-0.08%) |
Oct 08, 2003 | 15.46 | 15.61 | 15.46 | 15.61 | 8,552 | +0.00(+0.00%) |
Oct 07, 2003 | 15.81 | 15.88 | 15.44 | 15.61 | 18,914 | -0.24(-1.53%) |
Oct 06, 2003 | 15.56 | 15.85 | 15.52 | 15.85 | 29,770 | +0.11(+0.70%) |
Oct 03, 2003 | 15.50 | 15.74 | 15.50 | 15.74 | 39,968 | +0.36(+2.33%) |
Oct 02, 2003 | 15.36 | 15.50 | 15.36 | 15.38 | 13,322 | -0.12(-0.78%) |
Oct 01, 2003 | 15.14 | 15.50 | 15.10 | 15.50 | 29,770 | +0.52(+3.49%) |
Sep 30, 2003 | 14.82 | 15.01 | 14.76 | 14.98 | 22,204 | +0.10(+0.65%) |
Sep 29, 2003 | 14.88 | 14.96 | 14.70 | 14.88 | 77,468 | +0.14(+0.95%) |
Sep 26, 2003 | 14.68 | 14.90 | 14.68 | 14.74 | 18,585 | +0.00(+0.00%) |
Sep 25, 2003 | 15.11 | 15.22 | 14.74 | 14.74 | 24,507 | -0.37(-2.45%) |
Sep 24, 2003 | 15.06 | 15.18 | 15.05 | 15.11 | 29,934 | +0.22(+1.51%) |
Sep 23, 2003 | 14.44 | 14.80 | 14.44 | 14.89 | 28,454 | +0.42(+2.90%) |
Sep 22, 2003 | 14.90 | 14.90 | 14.41 | 14.47 | 12,993 | -0.45(-3.02%) |
Sep 19, 2003 | 14.71 | 14.97 | 14.71 | 14.92 | 42,106 | +0.15(+0.99%) |
Sep 18, 2003 | 15.06 | 15.07 | 14.88 | 14.77 | 70,067 | -0.33(-2.17%) |
Sep 17, 2003 | 15.47 | 15.47 | 15.10 | 15.10 | 30,592 | -0.43(-2.78%) |
Sep 16, 2003 | 15.49 | 15.63 | 15.35 | 15.53 | 28,619 | -0.07(-0.43%) |
Sep 15, 2003 | 15.56 | 15.63 | 15.47 | 15.60 | 16,118 | +0.10(+0.63%) |
Sep 12, 2003 | 15.56 | 15.56 | 15.30 | 15.50 | 26,809 | -0.12(-0.78%) |
Sep 11, 2003 | 15.05 | 15.63 | 15.05 | 15.63 | 25,987 | +0.58(+3.84%) |
Sep 10, 2003 | 15.56 | 15.56 | 15.05 | 15.05 | 24,836 | -0.58(-3.70%) |
Sep 09, 2003 | 15.81 | 15.87 | 15.52 | 15.63 | 25,494 | -0.24(-1.50%) |
Sep 08, 2003 | 15.53 | 15.87 | 15.53 | 15.86 | 35,033 | +0.33(+2.11%) |
Sep 05, 2003 | 15.50 | 15.80 | 15.38 | 15.53 | 38,652 | -0.03(-0.20%) |
Sep 04, 2003 | 15.50 | 15.72 | 15.44 | 15.56 | 30,592 | +0.06(+0.39%) |
Sep 03, 2003 | 15.41 | 15.50 | 15.30 | 15.50 | 36,349 | +0.00(+0.00%) |