Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2003 | 16.41 | 16.43 | 16.30 | 16.40 | 48,900 | +0.14(+0.86%) |
Nov 26, 2003 | 16.45 | 16.45 | 16.12 | 16.26 | 93,800 | -0.24(-1.45%) |
Nov 25, 2003 | 16.10 | 16.50 | 16.10 | 16.50 | 180,500 | +0.35(+2.17%) |
Nov 24, 2003 | 15.87 | 16.40 | 15.86 | 16.15 | 235,800 | +0.25(+1.57%) |
Nov 21, 2003 | 15.85 | 16.17 | 15.85 | 15.90 | 73,700 | -0.09(-0.56%) |
Nov 20, 2003 | 15.99 | 16.19 | 15.91 | 15.99 | 110,400 | -0.17(-1.05%) |
Nov 19, 2003 | 15.95 | 16.19 | 15.82 | 16.16 | 105,800 | +0.38(+2.41%) |
Nov 18, 2003 | 15.99 | 16.18 | 15.77 | 15.78 | 63,300 | -0.28(-1.74%) |
Nov 17, 2003 | 15.50 | 16.06 | 15.50 | 16.06 | 135,200 | +0.27(+1.71%) |
Nov 14, 2003 | 15.96 | 16.30 | 15.75 | 15.79 | 144,300 | -0.38(-2.35%) |
Nov 13, 2003 | 15.90 | 16.28 | 15.76 | 16.17 | 95,200 | +0.22(+1.38%) |
Nov 12, 2003 | 15.57 | 16.00 | 15.57 | 15.95 | 88,600 | +0.22(+1.40%) |
Nov 11, 2003 | 15.83 | 16.19 | 15.73 | 15.73 | 103,400 | -0.30(-1.87%) |
Nov 10, 2003 | 16.25 | 16.32 | 16.01 | 16.03 | 166,500 | -0.34(-2.08%) |
Nov 07, 2003 | 16.00 | 16.34 | 15.89 | 16.37 | 206,000 | +0.17(+1.05%) |
Nov 06, 2003 | 16.48 | 16.49 | 16.13 | 16.20 | 124,700 | -0.28(-1.70%) |
Nov 05, 2003 | 16.19 | 16.48 | 16.20 | 16.48 | 160,600 | +0.02(+0.12%) |
Nov 04, 2003 | 16.19 | 16.49 | 16.05 | 16.46 | 141,960 | +0.39(+2.43%) |
Nov 03, 2003 | 16.18 | 16.46 | 16.07 | 16.07 | 159,150 | +0.12(+0.75%) |
Oct 31, 2003 | 15.94 | 15.95 | 15.74 | 15.95 | 182,600 | +0.40(+2.57%) |
Oct 30, 2003 | 15.15 | 15.58 | 15.14 | 15.55 | 184,200 | +0.56(+3.74%) |
Oct 29, 2003 | 15.00 | 15.15 | 14.91 | 14.99 | 203,200 | -0.10(-0.66%) |
Oct 28, 2003 | 15.12 | 15.17 | 15.06 | 15.09 | 335,200 | -0.01(-0.07%) |
Oct 27, 2003 | 15.23 | 15.25 | 15.01 | 15.10 | 151,600 | -0.10(-0.66%) |
Oct 24, 2003 | 15.45 | 15.52 | 15.20 | 15.20 | 84,400 | -0.21(-1.36%) |
Oct 23, 2003 | 15.38 | 15.71 | 15.38 | 15.41 | 203,000 | +0.02(+0.13%) |
Oct 22, 2003 | 16.01 | 16.01 | 15.38 | 15.39 | 151,100 | -0.59(-3.69%) |
Oct 21, 2003 | 16.00 | 16.04 | 15.90 | 15.98 | 173,700 | -0.12(-0.75%) |
Oct 20, 2003 | 15.25 | 16.10 | 15.25 | 16.10 | 189,100 | +0.95(+6.27%) |
Oct 17, 2003 | 15.63 | 15.63 | 15.15 | 15.15 | 72,200 | -0.55(-3.50%) |
Oct 16, 2003 | 15.32 | 15.73 | 15.32 | 15.70 | 92,900 | +0.20(+1.29%) |
Oct 15, 2003 | 15.60 | 15.71 | 15.40 | 15.50 | 76,100 | -0.25(-1.59%) |
Oct 14, 2003 | 15.53 | 15.75 | 15.49 | 15.75 | 144,000 | +0.26(+1.68%) |
Oct 13, 2003 | 14.93 | 15.50 | 15.10 | 15.49 | 327,900 | +0.56(+3.75%) |
Oct 10, 2003 | 14.50 | 14.97 | 14.49 | 14.93 | 166,000 | +0.51(+3.54%) |
Oct 09, 2003 | 14.20 | 14.52 | 14.19 | 14.42 | 134,500 | +0.22(+1.55%) |
Oct 08, 2003 | 14.15 | 14.25 | 14.15 | 14.20 | 88,300 | -0.05(-0.35%) |
Oct 07, 2003 | 14.50 | 14.25 | 14.20 | 14.25 | 63,000 | -0.25(-1.72%) |
Oct 06, 2003 | 14.30 | 14.50 | 13.95 | 14.50 | 119,600 | +0.20(+1.40%) |
Oct 03, 2003 | 14.37 | 14.54 | 14.21 | 14.30 | 141,100 | -0.07(-0.49%) |
Oct 02, 2003 | 14.41 | 14.47 | 14.18 | 14.37 | 106,000 | -0.08(-0.55%) |
Oct 01, 2003 | 13.95 | 14.39 | 13.95 | 14.45 | 164,200 | +0.72(+5.24%) |
Sep 30, 2003 | 13.92 | 14.05 | 13.70 | 13.73 | 100,500 | -0.19(-1.36%) |
Sep 29, 2003 | 13.71 | 13.86 | 13.67 | 13.92 | 212,100 | +0.22(+1.61%) |
Sep 26, 2003 | 13.74 | 13.75 | 13.59 | 13.70 | 100,300 | -0.06(-0.44%) |
Sep 25, 2003 | 14.20 | 14.20 | 13.75 | 13.76 | 109,200 | -0.44(-3.10%) |
Sep 24, 2003 | 14.20 | 14.31 | 14.09 | 14.20 | 64,600 | -0.24(-1.66%) |
Sep 23, 2003 | 14.53 | 14.59 | 14.11 | 14.44 | 110,400 | -0.09(-0.62%) |
Sep 22, 2003 | 14.00 | 14.63 | 13.80 | 14.53 | 161,900 | +0.43(+3.05%) |
Sep 19, 2003 | 13.87 | 14.10 | 13.87 | 14.10 | 125,400 | +0.13(+0.93%) |
Sep 18, 2003 | 13.93 | 14.00 | 13.84 | 13.97 | 160,800 | +0.07(+0.50%) |
Sep 17, 2003 | 13.89 | 13.98 | 13.76 | 13.90 | 106,600 | +0.01(+0.07%) |
Sep 16, 2003 | 13.71 | 13.90 | 13.71 | 13.89 | 180,800 | +0.06(+0.43%) |
Sep 15, 2003 | 13.78 | 13.92 | 13.70 | 13.83 | 238,200 | +0.17(+1.24%) |
Sep 12, 2003 | 13.55 | 13.75 | 13.45 | 13.66 | 98,400 | +0.20(+1.49%) |
Sep 11, 2003 | 13.35 | 13.64 | 13.30 | 13.46 | 191,900 | -0.04(-0.30%) |
Sep 10, 2003 | 13.55 | 13.71 | 13.40 | 13.50 | 164,900 | -0.25(-1.82%) |
Sep 09, 2003 | 14.00 | 14.00 | 13.72 | 13.75 | 150,000 | -0.13(-0.94%) |
Sep 08, 2003 | 13.35 | 14.00 | 13.35 | 13.88 | 159,200 | +0.44(+3.27%) |
Sep 05, 2003 | 13.12 | 13.47 | 13.09 | 13.44 | 147,400 | +0.37(+2.83%) |
Sep 04, 2003 | 12.96 | 13.30 | 12.96 | 13.07 | 130,900 | -0.07(-0.53%) |
Sep 03, 2003 | 12.44 | 13.14 | 12.44 | 13.14 | 330,500 | +0.75(+6.05%) |