Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2003 | 16.77 | 16.91 | 16.71 | 16.89 | 125,814 | +0.15(+0.88%) |
Nov 26, 2003 | 16.60 | 16.84 | 16.55 | 16.74 | 264,372 | +0.04(+0.21%) |
Nov 25, 2003 | 16.52 | 16.71 | 16.47 | 16.71 | 252,451 | +0.18(+1.10%) |
Nov 24, 2003 | 16.42 | 16.60 | 16.38 | 16.52 | 278,138 | +0.15(+0.90%) |
Nov 21, 2003 | 16.23 | 16.42 | 16.20 | 16.38 | 414,550 | +0.15(+0.90%) |
Nov 20, 2003 | 16.32 | 16.45 | 16.02 | 16.23 | 391,592 | -0.15(-0.90%) |
Nov 19, 2003 | 16.36 | 16.44 | 16.20 | 16.38 | 312,802 | +0.03(+0.18%) |
Nov 18, 2003 | 16.42 | 16.54 | 16.25 | 16.35 | 222,372 | -0.01(-0.07%) |
Nov 17, 2003 | 16.17 | 16.42 | 16.07 | 16.36 | 465,688 | +0.14(+0.87%) |
Nov 14, 2003 | 16.40 | 16.51 | 16.22 | 16.22 | 331,178 | -0.21(-1.29%) |
Nov 13, 2003 | 16.21 | 16.50 | 16.21 | 16.43 | 243,250 | +0.15(+0.94%) |
Nov 12, 2003 | 16.22 | 16.28 | 16.11 | 16.28 | 337,273 | +0.14(+0.88%) |
Nov 11, 2003 | 16.14 | 16.19 | 16.00 | 16.14 | 278,455 | +0.04(+0.22%) |
Nov 10, 2003 | 16.26 | 16.38 | 16.04 | 16.10 | 337,035 | -0.25(-1.51%) |
Nov 07, 2003 | 16.21 | 16.51 | 16.18 | 16.35 | 626,855 | +0.11(+0.65%) |
Nov 06, 2003 | 16.00 | 16.27 | 15.88 | 16.24 | 185,088 | +0.21(+1.32%) |
Nov 05, 2003 | 16.04 | 16.07 | 15.88 | 16.03 | 296,859 | -0.05(-0.33%) |
Nov 04, 2003 | 15.98 | 16.19 | 15.77 | 16.08 | 466,578 | +0.22(+1.41%) |
Nov 03, 2003 | 15.58 | 15.87 | 15.55 | 15.86 | 363,260 | +0.35(+2.28%) |
Oct 31, 2003 | 15.53 | 15.68 | 15.46 | 15.51 | 221,125 | +0.00(+0.00%) |
Oct 30, 2003 | 15.55 | 15.63 | 15.47 | 15.51 | 459,180 | -0.04(-0.27%) |
Oct 29, 2003 | 15.41 | 15.55 | 15.25 | 15.55 | 451,567 | +0.12(+0.80%) |
Oct 28, 2003 | 15.41 | 15.42 | 15.30 | 15.42 | 306,432 | +0.08(+0.50%) |
Oct 27, 2003 | 15.18 | 15.45 | 15.09 | 15.35 | 400,538 | +0.22(+1.44%) |
Oct 24, 2003 | 15.24 | 15.24 | 15.01 | 15.13 | 463,388 | -0.15(-1.00%) |
Oct 23, 2003 | 15.09 | 15.39 | 15.08 | 15.28 | 813,987 | +0.08(+0.53%) |
Oct 22, 2003 | 15.61 | 15.71 | 15.10 | 15.20 | 959,900 | -0.43(-2.74%) |
Oct 21, 2003 | 15.88 | 15.88 | 15.35 | 15.63 | 857,407 | -0.39(-2.43%) |
Oct 20, 2003 | 16.06 | 16.18 | 15.91 | 16.02 | 488,599 | +0.05(+0.33%) |
Oct 17, 2003 | 16.13 | 16.17 | 15.85 | 15.97 | 402,893 | -0.04(-0.22%) |
Oct 16, 2003 | 15.89 | 16.02 | 15.79 | 16.00 | 221,497 | +0.11(+0.70%) |
Oct 15, 2003 | 16.08 | 16.16 | 15.86 | 15.89 | 437,985 | -0.16(-0.99%) |
Oct 14, 2003 | 15.97 | 16.07 | 15.85 | 16.05 | 372,222 | +0.05(+0.29%) |
Oct 13, 2003 | 15.85 | 16.00 | 15.77 | 16.00 | 425,347 | +0.21(+1.34%) |
Oct 10, 2003 | 15.74 | 15.82 | 15.61 | 15.79 | 380,117 | +0.07(+0.45%) |
Oct 09, 2003 | 15.74 | 15.82 | 15.61 | 15.72 | 394,889 | +0.09(+0.56%) |
Oct 08, 2003 | 15.68 | 15.75 | 15.59 | 15.63 | 521,333 | +0.00(+0.00%) |
Oct 07, 2003 | 15.55 | 15.67 | 15.52 | 15.63 | 760,954 | +0.03(+0.19%) |
Oct 06, 2003 | 15.28 | 15.65 | 15.28 | 15.60 | 743,948 | +0.24(+1.57%) |
Oct 03, 2003 | 15.08 | 15.36 | 15.06 | 15.36 | 576,366 | +0.31(+2.03%) |
Oct 02, 2003 | 15.12 | 15.12 | 14.86 | 15.05 | 424,671 | -0.07(-0.47%) |
Oct 01, 2003 | 14.89 | 15.14 | 14.63 | 15.12 | 553,752 | +0.29(+1.94%) |
Sep 30, 2003 | 14.85 | 14.89 | 14.78 | 14.84 | 706,636 | +0.04(+0.24%) |
Sep 29, 2003 | 14.86 | 14.94 | 14.77 | 14.80 | 607,962 | -0.10(-0.67%) |
Sep 26, 2003 | 14.94 | 14.96 | 14.73 | 14.90 | 516,752 | -0.02(-0.16%) |
Sep 25, 2003 | 14.99 | 15.12 | 14.92 | 14.92 | 475,902 | -0.10(-0.67%) |
Sep 24, 2003 | 15.19 | 15.19 | 15.02 | 15.02 | 358,229 | -0.15(-0.97%) |
Sep 23, 2003 | 15.15 | 15.19 | 15.11 | 15.17 | 515,555 | +0.07(+0.47%) |
Sep 22, 2003 | 15.30 | 15.30 | 15.05 | 15.10 | 364,553 | -0.27(-1.76%) |
Sep 19, 2003 | 15.21 | 15.38 | 15.13 | 15.37 | 526,282 | +0.15(+1.01%) |
Sep 18, 2003 | 15.00 | 15.26 | 14.90 | 15.22 | 544,010 | +0.28(+1.85%) |
Sep 17, 2003 | 15.01 | 15.01 | 14.93 | 14.94 | 292,904 | +0.00(+0.00%) |
Sep 16, 2003 | 15.01 | 15.11 | 14.94 | 14.94 | 440,047 | -0.14(-0.90%) |
Sep 15, 2003 | 14.95 | 15.12 | 14.93 | 15.08 | 559,021 | +0.16(+1.07%) |
Sep 12, 2003 | 14.89 | 14.99 | 14.75 | 14.92 | 641,405 | +0.01(+0.04%) |
Sep 11, 2003 | 14.89 | 14.97 | 14.77 | 14.91 | 392,555 | +0.08(+0.52%) |
Sep 10, 2003 | 15.51 | 15.57 | 14.74 | 14.84 | 895,012 | -0.69(-4.44%) |
Sep 09, 2003 | 15.65 | 15.68 | 15.33 | 15.52 | 560,890 | -0.01(-0.08%) |
Sep 08, 2003 | 15.45 | 15.62 | 15.42 | 15.54 | 507,043 | +0.11(+0.69%) |
Sep 05, 2003 | 15.37 | 15.49 | 15.31 | 15.43 | 684,381 | +0.00(+0.00%) |
Sep 04, 2003 | 15.60 | 15.63 | 15.21 | 15.43 | 770,841 | -0.12(-0.76%) |
Sep 03, 2003 | 15.31 | 15.71 | 15.25 | 15.55 | 748,929 | +0.18(+1.15%) |