Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2003 | 16.05 | 16.06 | 15.88 | 15.89 | 12,405 | -0.10(-0.64%) |
Nov 26, 2003 | 16.24 | 16.24 | 15.90 | 15.99 | 16,553 | -0.05(-0.34%) |
Nov 25, 2003 | 16.15 | 16.23 | 16.04 | 16.04 | 23,749 | -0.01(-0.08%) |
Nov 24, 2003 | 15.83 | 16.23 | 15.77 | 16.06 | 19,492 | +0.27(+1.72%) |
Nov 21, 2003 | 15.79 | 15.96 | 15.74 | 15.79 | 25,403 | +0.00(+0.00%) |
Nov 20, 2003 | 15.83 | 15.96 | 15.78 | 15.79 | 10,295 | +0.08(+0.50%) |
Nov 19, 2003 | 15.70 | 15.85 | 15.69 | 15.71 | 11,374 | +0.01(+0.08%) |
Nov 18, 2003 | 15.78 | 15.95 | 15.69 | 15.69 | 10,124 | -0.07(-0.42%) |
Nov 17, 2003 | 16.12 | 16.12 | 15.70 | 15.76 | 12,624 | -0.28(-1.76%) |
Nov 14, 2003 | 15.97 | 16.22 | 15.82 | 16.04 | 36,848 | +0.23(+1.45%) |
Nov 13, 2003 | 15.80 | 15.99 | 15.80 | 15.82 | 8,974 | -0.14(-0.87%) |
Nov 12, 2003 | 15.63 | 15.95 | 15.63 | 15.95 | 9,004 | +0.28(+1.81%) |
Nov 11, 2003 | 15.78 | 15.78 | 15.60 | 15.67 | 22,232 | +0.07(+0.46%) |
Nov 10, 2003 | 15.83 | 15.83 | 15.59 | 15.60 | 22,445 | -0.11(-0.73%) |
Nov 07, 2003 | 15.76 | 16.08 | 15.70 | 15.71 | 34,775 | +0.04(+0.23%) |
Nov 06, 2003 | 15.72 | 15.72 | 15.65 | 15.68 | 5,160 | -0.07(-0.42%) |
Nov 05, 2003 | 15.58 | 15.74 | 15.57 | 15.74 | 30,480 | +0.02(+0.15%) |
Nov 04, 2003 | 15.69 | 15.79 | 15.65 | 15.72 | 29,145 | -0.18(-1.14%) |
Nov 03, 2003 | 15.79 | 15.96 | 15.69 | 15.90 | 34,558 | +0.15(+0.96%) |
Oct 31, 2003 | 15.60 | 15.78 | 15.60 | 15.75 | 29,378 | +0.05(+0.35%) |
Oct 30, 2003 | 15.69 | 15.74 | 15.50 | 15.69 | 21,245 | +0.00(+0.00%) |
Oct 29, 2003 | 15.45 | 15.73 | 15.36 | 15.69 | 66,832 | +0.07(+0.46%) |
Oct 28, 2003 | 15.29 | 15.62 | 15.29 | 15.62 | 45,481 | +0.24(+1.57%) |
Oct 27, 2003 | 15.18 | 15.40 | 15.18 | 15.38 | 11,950 | +0.05(+0.31%) |
Oct 24, 2003 | 15.24 | 15.35 | 15.16 | 15.33 | 20,747 | +0.08(+0.55%) |
Oct 23, 2003 | 15.15 | 15.35 | 15.13 | 15.25 | 13,942 | +0.15(+1.00%) |
Oct 22, 2003 | 15.21 | 15.30 | 15.10 | 15.10 | 25,394 | -0.11(-0.75%) |
Oct 21, 2003 | 15.23 | 15.33 | 15.13 | 15.21 | 7,303 | -0.13(-0.82%) |
Oct 20, 2003 | 15.22 | 15.35 | 15.11 | 15.34 | 12,262 | +0.09(+0.59%) |
Oct 17, 2003 | 15.42 | 15.47 | 15.25 | 15.25 | 9,792 | -0.42(-2.65%) |
Oct 16, 2003 | 15.60 | 15.70 | 15.65 | 15.66 | 4,647 | +0.07(+0.43%) |
Oct 15, 2003 | 15.56 | 15.68 | 15.42 | 15.60 | 23,734 | -0.01(-0.04%) |
Oct 14, 2003 | 15.45 | 15.62 | 15.45 | 15.60 | 48,332 | +0.09(+0.58%) |
Oct 13, 2003 | 15.30 | 15.51 | 15.30 | 15.51 | 16,763 | +0.02(+0.16%) |
Oct 10, 2003 | 15.66 | 15.66 | 15.36 | 15.49 | 22,056 | -0.17(-1.12%) |
Oct 09, 2003 | 15.29 | 16.06 | 15.29 | 15.66 | 42,324 | +0.44(+2.89%) |
Oct 08, 2003 | 15.32 | 15.32 | 15.08 | 15.22 | 15,286 | -0.11(-0.75%) |
Oct 07, 2003 | 15.34 | 15.36 | 15.33 | 15.34 | 12,780 | +0.04(+0.24%) |
Oct 06, 2003 | 15.35 | 15.45 | 15.30 | 15.30 | 20,229 | -0.15(-0.97%) |
Oct 03, 2003 | 15.45 | 15.51 | 15.42 | 15.45 | 20,407 | +0.07(+0.47%) |
Oct 02, 2003 | 15.33 | 15.42 | 15.33 | 15.38 | 19,087 | +0.05(+0.35%) |
Oct 01, 2003 | 15.07 | 15.36 | 15.07 | 15.33 | 21,779 | +0.26(+1.72%) |
Sep 30, 2003 | 15.18 | 15.35 | 15.07 | 15.07 | 84,486 | -0.24(-1.54%) |
Sep 29, 2003 | 15.38 | 15.54 | 15.13 | 15.30 | 53,138 | -0.05(-0.35%) |
Sep 26, 2003 | 15.66 | 15.67 | 15.36 | 15.36 | 44,014 | -0.34(-2.15%) |
Sep 25, 2003 | 15.81 | 15.81 | 15.66 | 15.69 | 15,175 | -0.11(-0.72%) |
Sep 24, 2003 | 15.72 | 15.82 | 15.67 | 15.81 | 30,747 | +0.09(+0.58%) |
Sep 23, 2003 | 15.12 | 15.78 | 15.12 | 15.72 | 82,891 | +0.34(+2.19%) |
Sep 22, 2003 | 15.22 | 15.39 | 15.17 | 15.38 | 20,415 | -0.04(-0.27%) |
Sep 19, 2003 | 15.34 | 15.45 | 15.24 | 15.42 | 8,473 | -0.03(-0.19%) |
Sep 18, 2003 | 15.27 | 15.48 | 15.16 | 15.45 | 20,415 | +0.09(+0.59%) |
Sep 17, 2003 | 15.21 | 15.38 | 15.16 | 15.36 | 10,123 | +0.02(+0.16%) |
Sep 16, 2003 | 15.65 | 15.65 | 15.21 | 15.34 | 50,215 | +0.02(+0.16%) |
Sep 15, 2003 | 15.45 | 15.55 | 15.28 | 15.32 | 44,648 | -0.16(-1.01%) |
Sep 12, 2003 | 15.52 | 15.67 | 15.36 | 15.47 | 54,109 | +0.04(+0.23%) |
Sep 11, 2003 | 15.37 | 15.60 | 15.37 | 15.44 | 268,553 | +0.01(+0.08%) |
Sep 10, 2003 | 15.51 | 15.74 | 15.42 | 15.42 | 58,922 | -0.08(-0.54%) |
Sep 09, 2003 | 15.87 | 15.87 | 15.51 | 15.51 | 47,469 | -0.34(-2.17%) |
Sep 08, 2003 | 15.81 | 15.92 | 15.69 | 15.85 | 138,758 | -0.05(-0.34%) |
Sep 05, 2003 | 15.76 | 15.92 | 15.76 | 15.91 | 56,017 | +0.08(+0.50%) |
Sep 04, 2003 | 15.72 | 15.93 | 15.71 | 15.83 | 12,282 | -0.22(-1.35%) |
Sep 03, 2003 | 15.75 | 16.07 | 15.66 | 16.04 | 23,900 | +0.48(+3.06%) |