Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2003 | 14.96 | 14.97 | 14.95 | 14.95 | 7,063 | -0.07(-0.44%) |
Nov 26, 2003 | 14.98 | 15.01 | 14.98 | 15.01 | 14,127 | +0.03(+0.22%) |
Nov 25, 2003 | 15.01 | 15.01 | 14.94 | 14.98 | 16,300 | -0.02(-0.15%) |
Nov 24, 2003 | 14.97 | 15.01 | 14.93 | 15.00 | 30,971 | +0.08(+0.56%) |
Nov 21, 2003 | 14.94 | 14.98 | 14.92 | 14.92 | 30,790 | -0.04(-0.26%) |
Nov 20, 2003 | 14.93 | 14.96 | 14.91 | 14.96 | 41,657 | -0.01(-0.07%) |
Nov 19, 2003 | 14.97 | 15.05 | 14.92 | 14.97 | 35,861 | -0.01(-0.07%) |
Nov 18, 2003 | 14.97 | 15.00 | 14.97 | 14.98 | 27,530 | +0.09(+0.59%) |
Nov 17, 2003 | 15.00 | 15.00 | 14.89 | 14.89 | 25,537 | -0.09(-0.59%) |
Nov 14, 2003 | 14.99 | 14.99 | 14.98 | 14.98 | 14,308 | -0.05(-0.33%) |
Nov 13, 2003 | 14.97 | 15.04 | 14.97 | 15.03 | 17,387 | +0.04(+0.26%) |
Nov 12, 2003 | 14.90 | 15.03 | 14.90 | 14.99 | 38,216 | +0.07(+0.48%) |
Nov 11, 2003 | 14.88 | 14.88 | 14.88 | 14.92 | 21,372 | -0.04(-0.30%) |
Nov 10, 2003 | 14.91 | 14.96 | 14.91 | 14.96 | 17,206 | -0.01(-0.07%) |
Nov 07, 2003 | 14.97 | 14.97 | 14.97 | 14.97 | 17,568 | +0.06(+0.37%) |
Nov 06, 2003 | 14.88 | 14.88 | 14.88 | 14.92 | 24,994 | +0.00(+0.00%) |
Nov 05, 2003 | 14.91 | 14.98 | 14.92 | 14.92 | 12,859 | +0.06(+0.37%) |
Nov 04, 2003 | 14.91 | 14.91 | 14.86 | 14.86 | 17,088 | -0.06(-0.41%) |
Nov 03, 2003 | 14.98 | 14.98 | 14.91 | 14.92 | 21,064 | -0.02(-0.11%) |
Oct 31, 2003 | 14.93 | 14.98 | 14.93 | 14.94 | 34,956 | +0.13(+0.89%) |
Oct 30, 2003 | 14.81 | 14.87 | 14.81 | 14.81 | 13,946 | -0.06(-0.41%) |
Oct 29, 2003 | 14.90 | 14.90 | 14.83 | 14.87 | 14,851 | +0.03(+0.22%) |
Oct 28, 2003 | 14.85 | 14.85 | 14.84 | 14.84 | 9,599 | -0.07(-0.48%) |
Oct 27, 2003 | 14.82 | 14.91 | 14.82 | 14.91 | 15,757 | +0.02(+0.11%) |
Oct 24, 2003 | 14.82 | 14.89 | 14.82 | 14.89 | 15,032 | +0.06(+0.37%) |
Oct 23, 2003 | 14.81 | 14.87 | 14.81 | 14.84 | 25,356 | -0.02(-0.11%) |
Oct 22, 2003 | 14.79 | 14.87 | 14.79 | 14.85 | 43,468 | -0.02(-0.11%) |
Oct 21, 2003 | 14.80 | 14.87 | 14.80 | 14.87 | 38,578 | +0.09(+0.60%) |
Oct 20, 2003 | 14.85 | 14.85 | 14.73 | 14.78 | 18,655 | +0.01(+0.04%) |
Oct 17, 2003 | 14.85 | 14.85 | 14.74 | 14.77 | 31,695 | -0.01(-0.07%) |
Oct 16, 2003 | 14.82 | 14.82 | 14.77 | 14.79 | 17,749 | -0.07(-0.45%) |
Oct 15, 2003 | 14.80 | 14.84 | 14.80 | 14.85 | 12,859 | -0.04(-0.26%) |
Oct 14, 2003 | 14.82 | 14.90 | 14.82 | 14.89 | 25,718 | +0.07(+0.45%) |
Oct 13, 2003 | 14.82 | 14.92 | 14.82 | 14.82 | 14,127 | +0.01(+0.07%) |
Oct 10, 2003 | 14.81 | 14.81 | 14.81 | 14.81 | 0 | +0.00(+0.00%) |
Oct 09, 2003 | 14.81 | 14.86 | 14.80 | 14.81 | 14,851 | -0.07(-0.48%) |
Oct 08, 2003 | 14.82 | 14.89 | 14.82 | 14.89 | 22,458 | -0.04(-0.26%) |
Oct 07, 2003 | 14.82 | 14.92 | 14.82 | 14.92 | 16,844 | -0.02(-0.15%) |
Oct 06, 2003 | 14.92 | 14.95 | 14.90 | 14.95 | 11,772 | -0.02(-0.11%) |
Oct 03, 2003 | 14.92 | 14.92 | 14.90 | 14.96 | 34,231 | +0.00(+0.00%) |
Oct 02, 2003 | 15.03 | 15.03 | 14.95 | 14.96 | 13,946 | -0.06(-0.37%) |
Oct 01, 2003 | 14.85 | 15.01 | 14.85 | 15.02 | 54,879 | +0.12(+0.78%) |
Sep 30, 2003 | 14.84 | 14.90 | 14.84 | 14.90 | 13,765 | +0.05(+0.33%) |
Sep 29, 2003 | 14.84 | 14.85 | 14.84 | 14.85 | 9,418 | -0.06(-0.37%) |
Sep 26, 2003 | 14.84 | 14.95 | 14.84 | 14.91 | 33,688 | +0.07(+0.45%) |
Sep 25, 2003 | 14.87 | 14.87 | 14.87 | 14.84 | 20,285 | -0.01(-0.04%) |
Sep 24, 2003 | 14.81 | 14.87 | 14.81 | 14.85 | 20,647 | -0.01(-0.07%) |
Sep 23, 2003 | 14.87 | 14.86 | 14.82 | 14.86 | 25,356 | -0.01(-0.07%) |
Sep 22, 2003 | 14.80 | 14.87 | 14.78 | 14.87 | 81,865 | +0.04(+0.26%) |
Sep 19, 2003 | 14.87 | 14.87 | 14.79 | 14.83 | 22,821 | +0.03(+0.22%) |
Sep 18, 2003 | 14.74 | 14.82 | 14.74 | 14.80 | 35,499 | +0.00(+0.00%) |
Sep 17, 2003 | 14.76 | 14.80 | 14.75 | 14.80 | 67,919 | +0.06(+0.37%) |
Sep 16, 2003 | 14.78 | 14.78 | 14.73 | 14.74 | 16,844 | -0.05(-0.34%) |
Sep 15, 2003 | 14.79 | 14.82 | 14.69 | 14.79 | 17,387 | -0.03(-0.22%) |
Sep 12, 2003 | 14.74 | 14.89 | 14.68 | 14.82 | 80,417 | +0.09(+0.60%) |
Sep 11, 2003 | 14.77 | 14.78 | 14.73 | 14.74 | 19,742 | -0.22(-1.48%) |
Sep 10, 2003 | 14.93 | 14.96 | 14.91 | 14.96 | 7,969 | +0.03(+0.22%) |
Sep 09, 2003 | 14.85 | 14.93 | 14.82 | 14.92 | 16,844 | +0.04(+0.30%) |
Sep 08, 2003 | 14.91 | 14.95 | 14.80 | 14.88 | 26,081 | +0.08(+0.56%) |
Sep 05, 2003 | 14.82 | 14.90 | 14.80 | 14.80 | 34,050 | -0.03(-0.19%) |
Sep 04, 2003 | 14.84 | 14.85 | 14.80 | 14.82 | 20,104 | -0.01(-0.04%) |
Sep 03, 2003 | 14.84 | 14.84 | 14.76 | 14.83 | 22,639 | +0.01(+0.07%) |