Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2003 | 19.54 | 19.96 | 19.54 | 19.92 | 692,800 | +0.38(+1.94%) |
Nov 26, 2003 | 19.38 | 19.50 | 19.23 | 19.54 | 1,351,200 | +0.35(+1.82%) |
Nov 25, 2003 | 19.19 | 19.40 | 19.09 | 19.19 | 2,029,400 | +0.04(+0.21%) |
Nov 24, 2003 | 18.43 | 19.20 | 18.32 | 19.15 | 1,874,500 | +1.03(+5.68%) |
Nov 21, 2003 | 17.36 | 18.19 | 17.57 | 18.12 | 1,366,400 | +0.77(+4.41%) |
Nov 20, 2003 | 17.41 | 17.66 | 17.27 | 17.36 | 2,692,700 | -0.45(-2.55%) |
Nov 19, 2003 | 18.00 | 18.12 | 17.57 | 17.81 | 2,655,700 | -0.44(-2.41%) |
Nov 18, 2003 | 18.55 | 18.57 | 18.25 | 18.25 | 1,178,400 | -0.11(-0.60%) |
Nov 17, 2003 | 18.38 | 18.77 | 17.90 | 18.36 | 1,940,300 | -0.49(-2.60%) |
Nov 14, 2003 | 19.16 | 19.35 | 18.88 | 18.85 | 1,721,200 | -0.07(-0.40%) |
Nov 13, 2003 | 18.95 | 19.02 | 18.60 | 18.93 | 1,870,900 | -0.02(-0.11%) |
Nov 12, 2003 | 18.18 | 18.66 | 18.18 | 18.95 | 2,570,200 | +0.73(+4.04%) |
Nov 11, 2003 | 18.07 | 18.32 | 17.85 | 18.21 | 2,162,400 | +0.14(+0.80%) |
Nov 10, 2003 | 18.24 | 18.27 | 18.07 | 18.07 | 929,900 | -0.16(-0.91%) |
Nov 07, 2003 | 18.32 | 18.47 | 18.16 | 18.23 | 1,418,600 | -0.02(-0.11%) |
Nov 06, 2003 | 18.27 | 18.45 | 18.09 | 18.25 | 981,700 | -0.02(-0.14%) |
Nov 05, 2003 | 18.30 | 18.38 | 17.98 | 18.27 | 1,356,800 | +0.07(+0.38%) |
Nov 04, 2003 | 18.63 | 18.70 | 18.26 | 18.20 | 2,361,400 | -0.21(-1.14%) |
Nov 03, 2003 | 18.12 | 18.43 | 17.98 | 18.41 | 1,607,870 | +0.68(+3.83%) |
Oct 31, 2003 | 17.82 | 17.82 | 17.73 | 17.73 | 1,487,600 | -0.13(-0.73%) |
Oct 30, 2003 | 18.36 | 18.36 | 17.81 | 17.86 | 991,300 | -0.22(-1.22%) |
Oct 29, 2003 | 17.66 | 18.20 | 17.45 | 18.09 | 1,692,900 | +0.43(+2.44%) |
Oct 28, 2003 | 17.48 | 17.70 | 17.27 | 17.66 | 2,160,700 | +0.41(+2.35%) |
Oct 27, 2003 | 17.07 | 17.34 | 17.01 | 17.25 | 1,737,300 | +0.43(+2.53%) |
Oct 24, 2003 | 16.73 | 16.84 | 16.50 | 16.82 | 1,536,900 | -0.05(-0.30%) |
Oct 23, 2003 | 16.40 | 17.00 | 15.75 | 16.88 | 1,823,900 | +0.18(+1.05%) |
Oct 22, 2003 | 16.76 | 16.77 | 16.38 | 16.70 | 1,906,300 | -0.23(-1.39%) |
Oct 21, 2003 | 16.59 | 17.10 | 16.06 | 16.93 | 3,678,800 | +1.21(+7.73%) |
Oct 20, 2003 | 15.71 | 15.90 | 15.69 | 15.72 | 1,739,400 | +0.01(+0.03%) |
Oct 17, 2003 | 15.75 | 15.79 | 15.57 | 15.71 | 1,111,600 | +0.11(+0.70%) |
Oct 16, 2003 | 15.55 | 15.63 | 15.46 | 15.61 | 1,261,000 | -0.15(-0.98%) |
Oct 15, 2003 | 15.57 | 15.88 | 15.26 | 15.76 | 2,195,700 | +0.39(+2.54%) |
Oct 14, 2003 | 14.90 | 15.36 | 14.75 | 15.37 | 1,452,400 | +0.47(+3.15%) |
Oct 13, 2003 | 14.83 | 15.02 | 14.80 | 14.90 | 770,300 | +0.10(+0.68%) |
Oct 10, 2003 | 14.93 | 14.93 | 14.71 | 14.80 | 914,700 | -0.14(-0.97%) |
Oct 09, 2003 | 14.50 | 15.10 | 14.50 | 14.95 | 2,007,900 | +0.55(+3.82%) |
Oct 08, 2003 | 14.54 | 14.54 | 14.40 | 14.39 | 929,200 | -0.15(-1.03%) |
Oct 07, 2003 | 14.70 | 14.74 | 14.47 | 14.54 | 1,353,100 | -0.28(-1.89%) |
Oct 06, 2003 | 14.86 | 14.86 | 14.65 | 14.82 | 1,057,900 | +0.17(+1.19%) |
Oct 03, 2003 | 14.56 | 14.77 | 14.50 | 14.65 | 1,891,600 | +0.44(+3.10%) |
Oct 02, 2003 | 14.12 | 14.23 | 14.06 | 14.21 | 759,400 | +0.00(+0.02%) |
Oct 01, 2003 | 13.65 | 14.24 | 13.65 | 14.21 | 991,100 | +0.56(+4.08%) |
Sep 30, 2003 | 13.51 | 13.74 | 13.31 | 13.65 | 807,400 | +0.11(+0.81%) |
Sep 29, 2003 | 13.58 | 13.69 | 13.40 | 13.54 | 1,124,500 | -0.03(-0.24%) |
Sep 26, 2003 | 14.00 | 14.00 | 13.57 | 13.57 | 1,136,500 | -0.43(-3.07%) |
Sep 25, 2003 | 14.12 | 14.20 | 14.00 | 14.00 | 737,200 | -0.12(-0.85%) |
Sep 24, 2003 | 14.41 | 14.49 | 14.12 | 14.12 | 702,700 | -0.32(-2.23%) |
Sep 23, 2003 | 14.50 | 14.50 | 14.38 | 14.45 | 652,900 | -0.05(-0.38%) |
Sep 22, 2003 | 14.67 | 14.53 | 14.38 | 14.50 | 616,800 | -0.17(-1.16%) |
Sep 19, 2003 | 14.67 | 14.75 | 14.62 | 14.67 | 746,700 | +0.01(+0.09%) |
Sep 18, 2003 | 14.76 | 14.79 | 14.64 | 14.66 | 468,300 | -0.09(-0.63%) |
Sep 17, 2003 | 14.73 | 14.91 | 14.64 | 14.75 | 704,000 | +0.02(+0.12%) |
Sep 16, 2003 | 14.47 | 14.73 | 14.33 | 14.73 | 629,200 | +0.50(+3.49%) |
Sep 11, 2003 | 14.05 | 14.34 | 14.04 | 14.23 | 977,800 | +0.21(+1.50%) |
Sep 10, 2003 | 13.97 | 14.32 | 13.91 | 14.03 | 1,016,700 | +0.04(+0.30%) |
Sep 09, 2003 | 14.07 | 14.12 | 13.84 | 13.98 | 1,211,000 | -0.29(-2.07%) |
Sep 08, 2003 | 14.40 | 14.40 | 14.13 | 14.28 | 900,400 | -0.07(-0.51%) |
Sep 05, 2003 | 14.64 | 14.67 | 14.23 | 14.35 | 841,500 | -0.39(-2.68%) |
Sep 04, 2003 | 14.82 | 14.82 | 14.65 | 14.74 | 1,002,300 | -0.08(-0.51%) |
Sep 03, 2003 | 14.64 | 14.85 | 14.44 | 14.82 | 2,000,500 | +0.29(+2.03%) |