Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2003 | 17.26 | 17.37 | 17.24 | 17.29 | 48,748 | -0.07(-0.38%) |
Nov 26, 2003 | 17.10 | 17.43 | 17.10 | 17.36 | 79,363 | +0.05(+0.30%) |
Nov 25, 2003 | 17.41 | 17.41 | 17.16 | 17.31 | 226,195 | -0.08(-0.44%) |
Nov 24, 2003 | 17.23 | 17.42 | 17.17 | 17.39 | 519,273 | +0.38(+2.23%) |
Nov 21, 2003 | 16.83 | 17.10 | 16.83 | 17.01 | 52,063 | +0.24(+1.41%) |
Nov 20, 2003 | 16.62 | 16.92 | 16.62 | 16.77 | 473,449 | -0.22(-1.27%) |
Nov 19, 2003 | 16.84 | 16.98 | 16.77 | 16.98 | 92,622 | -0.15(-0.87%) |
Nov 18, 2003 | 17.13 | 17.23 | 17.07 | 17.13 | 137,862 | +0.26(+1.52%) |
Nov 17, 2003 | 16.97 | 16.98 | 16.77 | 16.88 | 83,653 | -0.15(-0.87%) |
Nov 14, 2003 | 16.84 | 17.14 | 16.84 | 17.03 | 170,231 | +0.69(+4.21%) |
Nov 13, 2003 | 16.17 | 16.39 | 16.04 | 16.34 | 122,067 | +0.09(+0.57%) |
Nov 12, 2003 | 16.00 | 16.28 | 16.00 | 16.25 | 65,518 | +0.41(+2.56%) |
Nov 11, 2003 | 15.92 | 15.98 | 15.80 | 15.84 | 103,737 | -0.02(-0.10%) |
Nov 10, 2003 | 16.13 | 15.97 | 15.85 | 15.86 | 174,521 | -0.27(-1.69%) |
Nov 07, 2003 | 15.92 | 16.16 | 15.82 | 16.13 | 61,423 | +0.18(+1.13%) |
Nov 06, 2003 | 15.82 | 15.95 | 15.79 | 15.95 | 48,553 | -0.04(-0.22%) |
Nov 05, 2003 | 16.08 | 16.02 | 15.92 | 15.98 | 35,099 | -0.04(-0.22%) |
Nov 04, 2003 | 16.08 | 16.09 | 16.02 | 16.02 | 35,684 | -0.02(-0.10%) |
Nov 03, 2003 | 15.85 | 16.09 | 15.93 | 16.04 | 43,484 | +0.23(+1.43%) |
Oct 31, 2003 | 16.11 | 15.84 | 15.59 | 15.81 | 134,157 | -0.30(-1.85%) |
Oct 30, 2003 | 16.11 | 16.19 | 16.02 | 16.11 | 93,597 | +0.12(+0.74%) |
Oct 29, 2003 | 15.88 | 16.10 | 15.85 | 15.99 | 31,394 | +0.00(+0.00%) |
Oct 28, 2003 | 15.86 | 16.07 | 15.82 | 15.99 | 77,218 | +0.13(+0.81%) |
Oct 27, 2003 | 15.95 | 16.07 | 15.82 | 15.86 | 91,648 | +0.08(+0.49%) |
Oct 24, 2003 | 15.66 | 15.82 | 15.62 | 15.79 | 65,128 | +0.09(+0.59%) |
Oct 23, 2003 | 15.59 | 15.80 | 15.55 | 15.69 | 154,826 | -0.10(-0.65%) |
Oct 22, 2003 | 15.91 | 15.93 | 15.71 | 15.80 | 264,414 | -0.51(-3.14%) |
Oct 21, 2003 | 16.17 | 16.35 | 16.16 | 16.31 | 263,049 | +0.35(+2.18%) |
Oct 20, 2003 | 15.67 | 16.05 | 15.67 | 15.96 | 73,123 | +0.22(+1.40%) |
Oct 17, 2003 | 15.87 | 15.86 | 15.72 | 15.74 | 68,833 | -0.13(-0.84%) |
Oct 16, 2003 | 15.83 | 15.95 | 15.72 | 15.87 | 100,032 | -0.01(-0.06%) |
Oct 15, 2003 | 15.92 | 15.95 | 15.71 | 15.88 | 76,048 | -0.04(-0.26%) |
Oct 14, 2003 | 15.84 | 16.02 | 15.79 | 15.92 | 54,598 | -0.13(-0.80%) |
Oct 13, 2003 | 15.95 | 16.07 | 15.91 | 16.05 | 27,689 | +0.06(+0.35%) |
Oct 10, 2003 | 15.93 | 16.06 | 15.93 | 16.00 | 52,258 | +0.01(+0.03%) |
Oct 09, 2003 | 16.01 | 16.11 | 15.97 | 15.99 | 46,213 | +0.17(+1.07%) |
Oct 08, 2003 | 16.00 | 16.00 | 15.89 | 15.82 | 47,188 | -0.10(-0.64%) |
Oct 07, 2003 | 15.74 | 15.94 | 15.68 | 15.92 | 120,897 | -0.15(-0.93%) |
Oct 06, 2003 | 15.87 | 16.06 | 15.85 | 16.07 | 295,028 | -0.18(-1.14%) |
Oct 03, 2003 | 15.96 | 16.29 | 15.96 | 16.26 | 68,443 | +0.60(+3.83%) |
Oct 02, 2003 | 15.61 | 15.75 | 15.61 | 15.66 | 75,463 | -0.22(-1.36%) |
Oct 01, 2003 | 15.66 | 15.95 | 15.66 | 15.87 | 90,868 | +0.37(+2.42%) |
Sep 30, 2003 | 15.62 | 15.70 | 15.48 | 15.50 | 120,312 | -0.12(-0.76%) |
Sep 29, 2003 | 15.54 | 15.65 | 15.53 | 15.62 | 317,843 | -0.18(-1.14%) |
Sep 26, 2003 | 15.80 | 15.80 | 15.69 | 15.80 | 32,564 | +0.00(+0.00%) |
Sep 25, 2003 | 15.69 | 15.90 | 15.69 | 15.80 | 50,698 | +0.09(+0.56%) |
Sep 24, 2003 | 15.97 | 15.97 | 15.64 | 15.71 | 230,289 | -0.34(-2.14%) |
Sep 23, 2003 | 15.97 | 16.08 | 15.89 | 16.05 | 172,181 | +0.08(+0.48%) |
Sep 22, 2003 | 16.22 | 16.22 | 15.91 | 15.97 | 275,139 | -0.42(-2.56%) |
Sep 19, 2003 | 16.41 | 16.41 | 16.29 | 16.40 | 213,130 | -0.02(-0.09%) |
Sep 18, 2003 | 16.10 | 16.39 | 16.31 | 16.41 | 144,296 | +0.31(+1.94%) |
Sep 17, 2003 | 15.97 | 16.15 | 16.07 | 16.10 | 36,659 | +0.20(+1.26%) |
Sep 16, 2003 | 15.91 | 16.00 | 15.86 | 15.90 | 62,983 | -0.01(-0.06%) |
Sep 15, 2003 | 15.87 | 15.96 | 15.85 | 15.91 | 45,629 | +0.22(+1.37%) |
Sep 12, 2003 | 15.62 | 15.79 | 15.62 | 15.69 | 29,834 | +0.21(+1.32%) |
Sep 11, 2003 | 15.71 | 15.71 | 15.49 | 15.49 | 85,018 | -0.26(-1.66%) |
Sep 10, 2003 | 15.75 | 15.85 | 15.72 | 15.75 | 87,553 | +0.44(+2.85%) |
Sep 09, 2003 | 15.23 | 15.52 | 15.23 | 15.31 | 46,018 | +0.18(+1.22%) |
Sep 08, 2003 | 14.93 | 15.15 | 14.87 | 15.13 | 46,603 | +0.15(+1.03%) |
Sep 05, 2003 | 14.87 | 14.98 | 14.85 | 14.97 | 62,008 | +0.22(+1.46%) |
Sep 04, 2003 | 14.51 | 14.76 | 14.48 | 14.76 | 36,854 | +0.14(+0.98%) |
Sep 03, 2003 | 14.53 | 14.69 | 14.41 | 14.62 | 356,842 | -0.10(-0.70%) |