Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2003 | 15.57 | 15.57 | 15.28 | 15.46 | 9,503 | -0.10(-0.63%) |
Nov 26, 2003 | 15.48 | 15.55 | 15.35 | 15.55 | 19,043 | +0.07(+0.46%) |
Nov 25, 2003 | 15.51 | 15.58 | 15.36 | 15.48 | 22,555 | -0.03(-0.18%) |
Nov 24, 2003 | 15.12 | 15.56 | 15.12 | 15.51 | 74,644 | +0.31(+2.04%) |
Nov 21, 2003 | 15.27 | 15.34 | 15.21 | 15.20 | 20,940 | -0.07(-0.46%) |
Nov 20, 2003 | 15.31 | 15.31 | 15.12 | 15.27 | 12,896 | -0.04(-0.25%) |
Nov 19, 2003 | 15.21 | 15.34 | 15.12 | 15.31 | 30,098 | +0.19(+1.26%) |
Nov 18, 2003 | 15.21 | 15.25 | 15.10 | 15.12 | 99,847 | +0.00(+0.00%) |
Nov 17, 2003 | 15.15 | 15.23 | 15.12 | 15.12 | 46,235 | -0.24(-1.59%) |
Nov 14, 2003 | 15.47 | 15.47 | 15.15 | 15.36 | 53,840 | -0.09(-0.60%) |
Nov 13, 2003 | 15.47 | 15.47 | 15.31 | 15.46 | 6,465 | -0.07(-0.45%) |
Nov 12, 2003 | 15.40 | 15.53 | 15.20 | 15.53 | 39,664 | +0.22(+1.42%) |
Nov 11, 2003 | 15.33 | 15.42 | 15.20 | 15.31 | 12,717 | +0.10(+0.64%) |
Nov 10, 2003 | 15.35 | 15.47 | 15.21 | 15.21 | 21,275 | -0.08(-0.50%) |
Nov 07, 2003 | 15.50 | 15.50 | 15.29 | 15.29 | 26,107 | -0.22(-1.40%) |
Nov 06, 2003 | 15.47 | 15.51 | 15.27 | 15.50 | 17,928 | +0.03(+0.21%) |
Nov 05, 2003 | 15.09 | 15.52 | 14.98 | 15.47 | 43,995 | +0.01(+0.04%) |
Nov 04, 2003 | 15.38 | 15.47 | 15.36 | 15.47 | 25,037 | +0.08(+0.49%) |
Nov 03, 2003 | 15.06 | 15.39 | 14.96 | 15.39 | 14,756 | +0.24(+1.61%) |
Oct 31, 2003 | 15.36 | 15.39 | 15.12 | 15.15 | 12,441 | -0.01(-0.04%) |
Oct 30, 2003 | 15.39 | 15.20 | 15.06 | 15.15 | 21,853 | -0.23(-1.52%) |
Oct 29, 2003 | 15.28 | 15.39 | 15.17 | 15.39 | 42,919 | +0.03(+0.18%) |
Oct 28, 2003 | 15.01 | 15.39 | 15.01 | 15.36 | 23,970 | +0.21(+1.40%) |
Oct 27, 2003 | 14.80 | 15.15 | 14.80 | 15.15 | 16,394 | +0.19(+1.27%) |
Oct 24, 2003 | 15.15 | 15.15 | 14.80 | 14.96 | 13,815 | +0.06(+0.40%) |
Oct 23, 2003 | 14.93 | 15.15 | 14.80 | 14.90 | 8,657 | -0.04(-0.25%) |
Oct 22, 2003 | 15.16 | 15.39 | 14.93 | 14.93 | 37,761 | -0.35(-2.27%) |
Oct 21, 2003 | 15.20 | 15.39 | 15.10 | 15.28 | 12,894 | +0.24(+1.62%) |
Oct 20, 2003 | 15.20 | 15.20 | 14.93 | 15.04 | 13,446 | +0.11(+0.73%) |
Oct 17, 2003 | 14.96 | 15.35 | 14.93 | 14.93 | 9,578 | +0.00(+0.00%) |
Oct 16, 2003 | 14.85 | 15.02 | 14.85 | 14.93 | 3,684 | +0.08(+0.55%) |
Oct 15, 2003 | 15.39 | 15.39 | 14.80 | 14.85 | 14,146 | -0.54(-3.53%) |
Oct 14, 2003 | 15.06 | 15.40 | 15.06 | 15.39 | 24,543 | +0.13(+0.85%) |
Oct 13, 2003 | 15.09 | 15.26 | 14.79 | 15.26 | 13,820 | +0.41(+2.74%) |
Oct 10, 2003 | 14.87 | 14.98 | 14.72 | 14.85 | 23,487 | -0.22(-1.44%) |
Oct 09, 2003 | 14.80 | 15.08 | 14.68 | 15.07 | 22,331 | +0.39(+2.62%) |
Oct 08, 2003 | 14.91 | 15.08 | 14.66 | 14.68 | 46,235 | -0.48(-3.15%) |
Oct 07, 2003 | 15.25 | 15.25 | 14.79 | 15.16 | 35,407 | -0.09(-0.61%) |
Oct 06, 2003 | 15.20 | 15.26 | 15.04 | 15.25 | 18,973 | +0.00(+0.00%) |
Oct 03, 2003 | 15.16 | 15.25 | 15.07 | 15.25 | 17,315 | +0.10(+0.68%) |
Oct 02, 2003 | 15.23 | 15.24 | 14.87 | 15.15 | 19,319 | -0.10(-0.64%) |
Oct 01, 2003 | 14.61 | 15.25 | 14.61 | 15.25 | 36,223 | +0.72(+4.97%) |
Sep 30, 2003 | 14.61 | 14.79 | 14.44 | 14.53 | 46,848 | -0.08(-0.56%) |
Sep 29, 2003 | 14.38 | 14.61 | 14.23 | 14.61 | 14,887 | +0.22(+1.55%) |
Sep 26, 2003 | 14.55 | 14.79 | 14.39 | 14.39 | 22,837 | -0.11(-0.75%) |
Sep 25, 2003 | 14.95 | 15.03 | 14.48 | 14.49 | 21,417 | -0.49(-3.30%) |
Sep 24, 2003 | 15.06 | 15.18 | 14.98 | 14.99 | 21,736 | -0.08(-0.50%) |
Sep 23, 2003 | 15.13 | 15.39 | 15.06 | 15.06 | 33,340 | -0.11(-0.75%) |
Sep 22, 2003 | 15.31 | 15.43 | 15.15 | 15.18 | 23,393 | -0.14(-0.92%) |
Sep 19, 2003 | 15.39 | 15.40 | 15.21 | 15.32 | 50,341 | -0.06(-0.39%) |
Sep 18, 2003 | 15.27 | 15.39 | 14.93 | 15.38 | 28,920 | +0.09(+0.60%) |
Sep 17, 2003 | 15.20 | 15.37 | 14.93 | 15.29 | 13,078 | -0.10(-0.67%) |
Sep 16, 2003 | 15.39 | 15.41 | 15.04 | 15.39 | 34,814 | +0.02(+0.14%) |
Sep 15, 2003 | 15.36 | 15.39 | 15.21 | 15.37 | 6,262 | +0.01(+0.04%) |
Sep 12, 2003 | 15.31 | 15.39 | 15.17 | 15.36 | 22,288 | +0.06(+0.39%) |
Sep 11, 2003 | 15.01 | 15.31 | 14.69 | 15.30 | 8,657 | +0.56(+3.83%) |
Sep 10, 2003 | 14.71 | 14.98 | 14.68 | 14.74 | 22,841 | -0.26(-1.70%) |
Sep 09, 2003 | 15.29 | 15.29 | 14.74 | 14.99 | 10,499 | -0.31(-2.06%) |
Sep 08, 2003 | 14.85 | 15.42 | 14.66 | 15.31 | 21,367 | +0.65(+4.44%) |
Sep 05, 2003 | 15.03 | 15.03 | 14.66 | 14.66 | 22,657 | -0.35(-2.32%) |
Sep 04, 2003 | 15.42 | 15.42 | 14.85 | 15.01 | 33,709 | -0.42(-2.71%) |
Sep 03, 2003 | 15.17 | 15.44 | 15.17 | 15.42 | 25,235 | +0.03(+0.21%) |