Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2003 | 15.72 | 15.75 | 15.60 | 15.60 | 323,932 | -0.07(-0.47%) |
Nov 26, 2003 | 15.74 | 15.75 | 15.55 | 15.67 | 1,135,929 | +0.07(+0.44%) |
Nov 25, 2003 | 15.41 | 15.64 | 15.41 | 15.60 | 2,349,031 | +0.29(+1.87%) |
Nov 24, 2003 | 15.27 | 15.34 | 15.18 | 15.32 | 1,344,858 | +0.12(+0.77%) |
Nov 21, 2003 | 15.41 | 15.41 | 15.17 | 15.20 | 2,529,914 | -0.05(-0.35%) |
Nov 20, 2003 | 15.38 | 15.38 | 15.14 | 15.25 | 1,451,580 | -0.16(-1.03%) |
Nov 19, 2003 | 15.49 | 15.52 | 15.40 | 15.41 | 1,929,480 | -0.06(-0.38%) |
Nov 18, 2003 | 15.44 | 15.47 | 15.38 | 15.47 | 1,546,069 | +0.09(+0.59%) |
Nov 17, 2003 | 15.36 | 15.47 | 15.33 | 15.38 | 1,333,376 | -0.09(-0.55%) |
Nov 14, 2003 | 15.40 | 15.54 | 15.40 | 15.47 | 834,771 | +0.14(+0.90%) |
Nov 13, 2003 | 15.37 | 15.38 | 15.24 | 15.33 | 762,870 | -0.04(-0.28%) |
Nov 12, 2003 | 15.22 | 15.37 | 15.19 | 15.37 | 1,492,801 | +0.18(+1.15%) |
Nov 11, 2003 | 15.29 | 15.30 | 15.14 | 15.19 | 888,039 | -0.11(-0.69%) |
Nov 10, 2003 | 15.35 | 15.38 | 15.24 | 15.30 | 1,428,617 | -0.08(-0.52%) |
Nov 07, 2003 | 15.35 | 15.47 | 15.31 | 15.38 | 1,350,316 | +0.00(+0.00%) |
Nov 06, 2003 | 15.26 | 15.41 | 15.17 | 15.38 | 1,741,445 | +0.12(+0.77%) |
Nov 05, 2003 | 15.72 | 15.38 | 15.11 | 15.26 | 2,001,005 | -0.23(-1.47%) |
Nov 04, 2003 | 15.72 | 15.73 | 15.35 | 15.49 | 2,077,612 | -0.19(-1.22%) |
Nov 03, 2003 | 15.56 | 15.74 | 15.56 | 15.68 | 1,175,054 | +0.14(+0.92%) |
Oct 31, 2003 | 15.67 | 15.72 | 15.44 | 15.54 | 1,084,544 | -0.02(-0.14%) |
Oct 30, 2003 | 15.54 | 15.58 | 15.43 | 15.56 | 748,000 | +0.14(+0.93%) |
Oct 29, 2003 | 15.22 | 15.43 | 15.15 | 15.42 | 978,574 | +0.23(+1.54%) |
Oct 28, 2003 | 15.45 | 15.48 | 14.89 | 15.18 | 1,806,382 | -0.28(-1.82%) |
Oct 27, 2003 | 15.33 | 15.72 | 15.33 | 15.47 | 1,135,741 | +0.14(+0.90%) |
Oct 24, 2003 | 15.38 | 15.38 | 15.15 | 15.33 | 815,573 | -0.05(-0.35%) |
Oct 23, 2003 | 15.50 | 15.50 | 15.23 | 15.38 | 1,098,285 | -0.12(-0.75%) |
Oct 22, 2003 | 15.69 | 15.69 | 15.39 | 15.50 | 1,150,423 | -0.20(-1.29%) |
Oct 21, 2003 | 15.61 | 15.77 | 15.54 | 15.70 | 1,276,909 | +0.14(+0.89%) |
Oct 20, 2003 | 15.46 | 15.68 | 15.46 | 15.56 | 895,379 | +0.06(+0.38%) |
Oct 17, 2003 | 15.83 | 15.87 | 15.50 | 15.50 | 1,187,126 | -0.30(-1.92%) |
Oct 16, 2003 | 15.76 | 15.86 | 15.74 | 15.81 | 1,008,314 | +0.05(+0.34%) |
Oct 15, 2003 | 15.83 | 15.83 | 15.70 | 15.75 | 1,858,144 | -0.03(-0.17%) |
Oct 14, 2003 | 15.91 | 15.97 | 15.63 | 15.78 | 1,682,343 | -0.19(-1.16%) |
Oct 13, 2003 | 15.91 | 16.09 | 15.98 | 15.96 | 997,773 | +0.05(+0.33%) |
Oct 10, 2003 | 15.93 | 16.02 | 15.90 | 15.91 | 1,078,521 | +0.05(+0.30%) |
Oct 09, 2003 | 15.87 | 15.98 | 15.75 | 15.86 | 1,374,409 | -0.01(-0.03%) |
Oct 08, 2003 | 15.81 | 15.87 | 15.73 | 15.87 | 1,313,048 | +0.05(+0.34%) |
Oct 07, 2003 | 15.94 | 15.94 | 15.78 | 15.82 | 1,428,241 | -0.12(-0.77%) |
Oct 06, 2003 | 15.77 | 15.94 | 15.77 | 15.94 | 1,805,064 | +0.22(+1.39%) |
Oct 03, 2003 | 15.78 | 15.94 | 15.72 | 15.72 | 2,096,623 | +0.02(+0.14%) |
Oct 02, 2003 | 15.66 | 15.74 | 15.64 | 15.70 | 2,226,497 | +0.03(+0.17%) |
Oct 01, 2003 | 15.62 | 15.70 | 15.55 | 15.67 | 1,905,011 | +0.12(+0.75%) |
Sep 30, 2003 | 15.47 | 15.64 | 15.32 | 15.56 | 2,257,554 | +0.00(+0.00%) |
Sep 29, 2003 | 15.43 | 15.56 | 15.41 | 15.56 | 1,181,291 | +0.12(+0.79%) |
Sep 26, 2003 | 15.43 | 15.46 | 15.27 | 15.43 | 1,319,636 | -0.03(-0.21%) |
Sep 25, 2003 | 15.46 | 15.53 | 15.40 | 15.47 | 1,066,663 | +0.01(+0.03%) |
Sep 24, 2003 | 15.59 | 15.66 | 15.43 | 15.46 | 973,869 | -0.20(-1.29%) |
Sep 23, 2003 | 15.57 | 15.65 | 15.53 | 15.66 | 1,023,372 | +0.10(+0.61%) |
Sep 22, 2003 | 15.62 | 15.62 | 15.41 | 15.57 | 1,531,199 | -0.06(-0.41%) |
Sep 19, 2003 | 15.59 | 15.69 | 15.57 | 15.63 | 2,461,777 | +0.09(+0.58%) |
Sep 18, 2003 | 15.39 | 15.64 | 15.43 | 15.54 | 3,171,380 | +0.15(+0.97%) |
Sep 17, 2003 | 15.51 | 15.51 | 15.25 | 15.39 | 3,573,049 | -0.33(-2.10%) |
Sep 16, 2003 | 15.57 | 15.72 | 15.57 | 15.72 | 1,632,840 | +0.13(+0.82%) |
Sep 15, 2003 | 15.62 | 15.67 | 15.53 | 15.59 | 928,507 | -0.08(-0.51%) |
Sep 12, 2003 | 15.62 | 15.72 | 15.42 | 15.67 | 1,561,127 | +0.05(+0.34%) |
Sep 11, 2003 | 15.49 | 15.68 | 15.49 | 15.62 | 1,728,646 | +0.22(+1.45%) |
Sep 10, 2003 | 15.54 | 15.56 | 15.29 | 15.40 | 1,201,996 | -0.20(-1.26%) |
Sep 09, 2003 | 15.57 | 15.62 | 15.46 | 15.59 | 1,211,031 | -0.03(-0.17%) |
Sep 08, 2003 | 15.61 | 15.70 | 15.51 | 15.62 | 1,020,360 | +0.00(+0.00%) |
Sep 05, 2003 | 15.67 | 15.68 | 15.55 | 15.62 | 1,154,940 | -0.11(-0.71%) |
Sep 04, 2003 | 15.73 | 15.83 | 15.69 | 15.73 | 1,375,350 | +0.01(+0.03%) |
Sep 03, 2003 | 15.65 | 15.75 | 15.58 | 15.73 | 2,196,758 | +0.13(+0.85%) |