Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2003 | 16.17 | 16.32 | 16.13 | 16.23 | 120,735 | -0.03(-0.20%) |
Nov 26, 2003 | 16.33 | 16.36 | 16.22 | 16.26 | 172,066 | -0.03(-0.20%) |
Nov 25, 2003 | 16.21 | 16.30 | 16.21 | 16.30 | 223,550 | -0.01(-0.08%) |
Nov 24, 2003 | 16.09 | 16.31 | 16.09 | 16.31 | 269,718 | +0.28(+1.73%) |
Nov 21, 2003 | 16.09 | 16.07 | 16.01 | 16.03 | 237,218 | -0.05(-0.33%) |
Nov 20, 2003 | 16.12 | 16.17 | 16.03 | 16.09 | 2,053,412 | -0.03(-0.16%) |
Nov 19, 2003 | 16.06 | 16.19 | 16.07 | 16.11 | 228,258 | +0.05(+0.33%) |
Nov 18, 2003 | 16.26 | 16.32 | 16.06 | 16.06 | 216,564 | -0.20(-1.25%) |
Nov 17, 2003 | 16.11 | 16.29 | 16.06 | 16.26 | 258,176 | +0.01(+0.08%) |
Nov 14, 2003 | 16.38 | 16.39 | 16.22 | 16.25 | 248,456 | -0.02(-0.12%) |
Nov 13, 2003 | 16.19 | 16.28 | 16.17 | 16.27 | 265,314 | +0.08(+0.49%) |
Nov 12, 2003 | 16.04 | 16.27 | 16.04 | 16.19 | 320,138 | +0.18(+1.15%) |
Nov 11, 2003 | 16.16 | 16.17 | 16.00 | 16.01 | 172,370 | +0.01(+0.04%) |
Nov 10, 2003 | 16.13 | 16.13 | 15.99 | 16.00 | 266,225 | -0.09(-0.53%) |
Nov 07, 2003 | 16.17 | 16.23 | 16.08 | 16.09 | 232,206 | -0.01(-0.04%) |
Nov 06, 2003 | 16.17 | 16.17 | 16.09 | 16.09 | 217,627 | -0.03(-0.16%) |
Nov 05, 2003 | 16.23 | 16.26 | 16.06 | 16.12 | 282,930 | -0.05(-0.33%) |
Nov 04, 2003 | 16.22 | 16.25 | 16.11 | 16.17 | 237,030 | -0.05(-0.32%) |
Nov 03, 2003 | 16.20 | 16.26 | 16.08 | 16.22 | 367,521 | +0.09(+0.57%) |
Oct 31, 2003 | 16.20 | 16.28 | 16.08 | 16.13 | 341,248 | -0.04(-0.24%) |
Oct 30, 2003 | 16.34 | 16.38 | 16.17 | 16.17 | 212,160 | -0.13(-0.81%) |
Oct 29, 2003 | 16.36 | 16.43 | 16.27 | 16.30 | 197,884 | -0.01(-0.04%) |
Oct 28, 2003 | 16.13 | 16.31 | 16.13 | 16.31 | 248,456 | +0.18(+1.10%) |
Oct 27, 2003 | 16.00 | 16.13 | 16.00 | 16.13 | 197,580 | +0.16(+1.03%) |
Oct 24, 2003 | 16.12 | 16.15 | 15.97 | 15.97 | 208,363 | -0.11(-0.70%) |
Oct 23, 2003 | 16.13 | 16.20 | 16.04 | 16.08 | 203,048 | -0.05(-0.33%) |
Oct 22, 2003 | 16.24 | 16.33 | 16.13 | 16.13 | 287,335 | -0.13(-0.77%) |
Oct 21, 2003 | 16.32 | 16.39 | 16.23 | 16.26 | 237,977 | -0.01(-0.08%) |
Oct 20, 2003 | 16.20 | 16.20 | 16.20 | 16.27 | 206,844 | +0.04(+0.24%) |
Oct 17, 2003 | 16.33 | 16.33 | 16.18 | 16.23 | 278,830 | -0.01(-0.08%) |
Oct 16, 2003 | 16.28 | 16.28 | 16.10 | 16.24 | 215,804 | +0.07(+0.45%) |
Oct 15, 2003 | 16.30 | 16.33 | 16.14 | 16.17 | 220,209 | -0.14(-0.85%) |
Oct 14, 2003 | 16.23 | 16.32 | 16.22 | 16.31 | 164,017 | +0.12(+0.73%) |
Oct 13, 2003 | 16.07 | 16.26 | 16.07 | 16.19 | 184,368 | +0.07(+0.45%) |
Oct 10, 2003 | 16.25 | 16.27 | 16.07 | 16.12 | 287,031 | -0.03(-0.20%) |
Oct 09, 2003 | 16.11 | 16.22 | 16.08 | 16.15 | 283,386 | +0.13(+0.82%) |
Oct 08, 2003 | 16.33 | 16.33 | 15.95 | 16.02 | 171,611 | -0.31(-1.89%) |
Oct 07, 2003 | 16.20 | 16.33 | 16.13 | 16.33 | 159,917 | -0.02(-0.12%) |
Oct 06, 2003 | 16.35 | 16.35 | 16.20 | 16.35 | 210,489 | +0.09(+0.53%) |
Oct 03, 2003 | 16.24 | 16.33 | 16.13 | 16.26 | 261,365 | +0.12(+0.73%) |
Oct 02, 2003 | 16.01 | 16.15 | 16.00 | 16.15 | 152,020 | +0.11(+0.66%) |
Oct 01, 2003 | 15.86 | 16.05 | 15.84 | 16.04 | 261,365 | +0.28(+1.75%) |
Sep 30, 2003 | 15.84 | 15.97 | 15.76 | 15.76 | 268,807 | -0.10(-0.62%) |
Sep 29, 2003 | 15.68 | 15.95 | 15.68 | 15.86 | 307,989 | +0.18(+1.13%) |
Sep 26, 2003 | 15.86 | 15.90 | 15.68 | 15.68 | 246,026 | -0.10(-0.63%) |
Sep 25, 2003 | 15.87 | 16.05 | 15.78 | 15.78 | 334,566 | -0.09(-0.54%) |
Sep 24, 2003 | 16.13 | 16.18 | 15.87 | 15.87 | 262,124 | -0.18(-1.15%) |
Sep 23, 2003 | 15.92 | 16.05 | 15.87 | 16.05 | 327,124 | +0.20(+1.25%) |
Sep 22, 2003 | 15.96 | 15.99 | 15.82 | 15.86 | 295,384 | -0.11(-0.70%) |
Sep 19, 2003 | 15.85 | 15.97 | 15.85 | 15.97 | 289,461 | +0.13(+0.79%) |
Sep 18, 2003 | 15.90 | 16.02 | 15.84 | 15.84 | 253,620 | -0.04(-0.25%) |
Sep 17, 2003 | 16.04 | 16.04 | 15.88 | 15.88 | 173,129 | -0.15(-0.94%) |
Sep 16, 2003 | 15.97 | 16.07 | 15.97 | 16.03 | 152,020 | +0.06(+0.37%) |
Sep 15, 2003 | 16.07 | 16.12 | 15.97 | 15.97 | 178,141 | -0.09(-0.57%) |
Sep 12, 2003 | 16.07 | 16.16 | 16.01 | 16.07 | 160,676 | -0.03(-0.20%) |
Sep 11, 2003 | 16.04 | 16.13 | 15.99 | 16.10 | 165,080 | +0.06(+0.37%) |
Sep 10, 2003 | 16.15 | 16.20 | 16.01 | 16.04 | 164,625 | -0.18(-1.10%) |
Sep 09, 2003 | 16.30 | 16.33 | 16.13 | 16.22 | 244,963 | -0.06(-0.36%) |
Sep 08, 2003 | 16.13 | 16.28 | 16.09 | 16.28 | 199,858 | +0.18(+1.10%) |
Sep 05, 2003 | 16.09 | 16.27 | 16.03 | 16.10 | 221,424 | -0.05(-0.33%) |
Sep 04, 2003 | 16.23 | 16.23 | 16.02 | 16.15 | 295,080 | -0.05(-0.28%) |
Sep 03, 2003 | 16.45 | 16.45 | 16.10 | 16.20 | 308,596 | -0.24(-1.48%) |