Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2003 | 15.65 | 15.66 | 15.40 | 15.45 | 141,503 | +0.04(+0.29%) |
Nov 26, 2003 | 15.65 | 15.74 | 14.90 | 15.40 | 330,404 | -0.13(-0.81%) |
Nov 25, 2003 | 15.54 | 15.66 | 15.40 | 15.53 | 286,698 | +0.09(+0.58%) |
Nov 24, 2003 | 15.22 | 15.63 | 15.22 | 15.44 | 430,586 | +0.16(+1.05%) |
Nov 21, 2003 | 14.85 | 15.34 | 14.79 | 15.28 | 425,311 | +0.43(+2.89%) |
Nov 20, 2003 | 15.10 | 15.37 | 13.88 | 14.85 | 584,638 | -0.33(-2.18%) |
Nov 19, 2003 | 15.50 | 15.53 | 14.96 | 15.18 | 893,924 | -0.04(-0.24%) |
Nov 18, 2003 | 15.56 | 15.56 | 15.22 | 15.22 | 524,996 | -0.34(-2.19%) |
Nov 17, 2003 | 15.80 | 15.96 | 15.30 | 15.56 | 338,499 | -0.36(-2.25%) |
Nov 14, 2003 | 16.38 | 16.62 | 15.83 | 15.91 | 373,280 | -0.64(-3.89%) |
Nov 13, 2003 | 16.29 | 16.60 | 16.11 | 16.56 | 311,337 | +0.13(+0.82%) |
Nov 12, 2003 | 15.39 | 16.42 | 15.39 | 16.42 | 723,422 | +1.05(+6.81%) |
Nov 11, 2003 | 15.51 | 15.51 | 15.22 | 15.38 | 254,066 | +0.02(+0.12%) |
Nov 10, 2003 | 15.90 | 16.11 | 15.31 | 15.36 | 282,889 | -0.59(-3.70%) |
Nov 07, 2003 | 16.25 | 16.42 | 15.89 | 15.95 | 231,470 | -0.38(-2.36%) |
Nov 06, 2003 | 15.88 | 16.33 | 15.81 | 16.33 | 266,241 | +0.09(+0.55%) |
Nov 05, 2003 | 16.26 | 16.33 | 15.88 | 16.25 | 368,915 | +0.00(+0.00%) |
Nov 04, 2003 | 16.12 | 16.32 | 15.90 | 16.25 | 320,866 | +0.09(+0.55%) |
Nov 03, 2003 | 16.55 | 16.68 | 16.17 | 16.16 | 536,046 | -0.39(-2.38%) |
Oct 31, 2003 | 16.64 | 16.69 | 16.25 | 16.55 | 909,365 | -0.01(-0.05%) |
Oct 30, 2003 | 16.29 | 16.60 | 16.33 | 16.56 | 554,938 | +0.27(+1.65%) |
Oct 29, 2003 | 16.20 | 16.56 | 16.11 | 16.29 | 436,402 | +0.09(+0.55%) |
Oct 28, 2003 | 15.75 | 16.29 | 15.48 | 16.20 | 453,357 | +0.71(+4.56%) |
Oct 27, 2003 | 14.97 | 15.72 | 14.97 | 15.49 | 372,381 | +0.53(+3.53%) |
Oct 24, 2003 | 15.22 | 15.31 | 14.78 | 14.97 | 370,370 | -0.34(-2.22%) |
Oct 23, 2003 | 15.36 | 15.78 | 15.22 | 15.31 | 379,196 | -0.09(-0.58%) |
Oct 22, 2003 | 15.91 | 16.19 | 15.33 | 15.39 | 428,243 | -0.72(-4.44%) |
Oct 21, 2003 | 15.95 | 16.25 | 15.95 | 16.11 | 390,226 | +0.17(+1.07%) |
Oct 20, 2003 | 15.66 | 16.30 | 15.58 | 15.94 | 349,123 | +0.32(+2.06%) |
Oct 17, 2003 | 16.19 | 16.19 | 15.51 | 15.62 | 424,391 | -0.53(-3.27%) |
Oct 16, 2003 | 16.17 | 16.56 | 16.04 | 16.15 | 306,972 | -0.17(-1.04%) |
Oct 15, 2003 | 16.29 | 16.51 | 15.84 | 16.32 | 598,709 | -0.30(-1.78%) |
Oct 14, 2003 | 16.74 | 16.84 | 16.42 | 16.61 | 297,508 | -0.17(-1.01%) |
Oct 13, 2003 | 16.38 | 17.01 | 16.38 | 16.78 | 485,013 | +0.30(+1.79%) |
Oct 10, 2003 | 17.18 | 17.32 | 16.30 | 16.49 | 624,055 | -0.73(-4.26%) |
Oct 09, 2003 | 16.46 | 17.44 | 16.41 | 17.22 | 1,019,881 | +0.90(+5.48%) |
Oct 08, 2003 | 16.83 | 16.83 | 16.25 | 16.33 | 383,587 | -0.42(-2.51%) |
Oct 07, 2003 | 16.80 | 16.83 | 16.58 | 16.75 | 472,489 | -0.02(-0.11%) |
Oct 06, 2003 | 16.64 | 16.84 | 16.50 | 16.76 | 488,578 | +0.21(+1.24%) |
Oct 03, 2003 | 16.36 | 16.69 | 16.32 | 16.56 | 535,284 | +0.34(+2.10%) |
Oct 02, 2003 | 16.10 | 16.29 | 16.02 | 16.22 | 446,517 | +0.18(+1.12%) |
Oct 01, 2003 | 15.41 | 16.08 | 15.41 | 16.04 | 889,178 | +0.54(+3.46%) |
Sep 30, 2003 | 15.75 | 15.87 | 15.16 | 15.50 | 880,122 | -0.34(-2.15%) |
Sep 29, 2003 | 15.74 | 15.95 | 15.32 | 15.84 | 876,350 | +0.11(+0.68%) |
Sep 26, 2003 | 16.11 | 16.26 | 15.57 | 15.73 | 554,751 | -0.17(-1.07%) |
Sep 25, 2003 | 16.57 | 16.65 | 15.89 | 15.90 | 698,425 | -0.71(-4.26%) |
Sep 24, 2003 | 17.54 | 17.68 | 16.62 | 16.61 | 564,531 | -0.93(-5.31%) |
Sep 23, 2003 | 17.26 | 17.58 | 17.18 | 17.54 | 281,052 | +0.31(+1.82%) |
Sep 22, 2003 | 17.45 | 17.63 | 17.05 | 17.23 | 248,641 | -0.38(-2.19%) |
Sep 19, 2003 | 17.68 | 17.95 | 17.45 | 17.61 | 317,254 | -0.24(-1.35%) |
Sep 18, 2003 | 17.94 | 18.04 | 17.30 | 17.86 | 595,966 | -0.13(-0.75%) |
Sep 17, 2003 | 17.86 | 18.19 | 17.72 | 17.99 | 369,938 | +0.04(+0.25%) |
Sep 16, 2003 | 18.38 | 18.38 | 17.76 | 17.95 | 620,146 | -0.27(-1.47%) |
Sep 15, 2003 | 17.70 | 18.89 | 17.65 | 18.21 | 1,203,172 | +0.58(+3.30%) |
Sep 12, 2003 | 17.72 | 17.86 | 17.36 | 17.63 | 290,821 | -0.26(-1.45%) |
Sep 11, 2003 | 17.34 | 17.89 | 17.19 | 17.89 | 196,413 | +0.66(+3.84%) |
Sep 10, 2003 | 17.61 | 17.76 | 17.23 | 17.23 | 276,855 | -0.26(-1.48%) |
Sep 09, 2003 | 17.80 | 17.99 | 17.37 | 17.49 | 621,640 | -0.28(-1.56%) |
Sep 08, 2003 | 17.18 | 17.81 | 17.01 | 17.77 | 568,794 | +0.68(+3.98%) |
Sep 05, 2003 | 17.41 | 17.86 | 16.83 | 17.09 | 445,673 | -0.21(-1.24%) |
Sep 04, 2003 | 17.27 | 17.52 | 16.84 | 17.30 | 311,155 | -0.09(-0.51%) |
Sep 03, 2003 | 16.88 | 17.85 | 16.74 | 17.39 | 940,170 | +0.56(+3.35%) |