Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2003 | 15.08 | 15.30 | 15.08 | 15.25 | 355,668 | +0.29(+1.97%) |
Nov 26, 2003 | 14.93 | 15.02 | 14.85 | 14.96 | 208,413 | +0.23(+1.54%) |
Nov 25, 2003 | 14.65 | 14.81 | 14.65 | 14.73 | 227,251 | +0.00(+0.00%) |
Nov 24, 2003 | 14.56 | 14.74 | 14.47 | 14.73 | 398,518 | +0.26(+1.82%) |
Nov 21, 2003 | 14.47 | 14.56 | 14.40 | 14.47 | 303,930 | +0.01(+0.05%) |
Nov 20, 2003 | 14.37 | 14.59 | 14.37 | 14.46 | 1,231,242 | -0.17(-1.13%) |
Nov 19, 2003 | 14.44 | 14.65 | 14.40 | 14.62 | 308,042 | -0.01(-0.05%) |
Nov 18, 2003 | 14.73 | 14.80 | 14.62 | 14.63 | 631,740 | -0.24(-1.62%) |
Nov 17, 2003 | 14.90 | 14.97 | 14.81 | 14.87 | 368,802 | -0.27(-1.79%) |
Nov 14, 2003 | 15.14 | 15.27 | 15.14 | 15.14 | 351,290 | -0.04(-0.25%) |
Nov 13, 2003 | 15.17 | 15.21 | 15.11 | 15.18 | 610,381 | -0.18(-1.18%) |
Nov 12, 2003 | 15.00 | 15.39 | 15.00 | 15.36 | 1,228,589 | +0.29(+1.90%) |
Nov 11, 2003 | 15.34 | 15.18 | 14.96 | 15.08 | 826,223 | -0.26(-1.72%) |
Nov 10, 2003 | 15.45 | 15.52 | 15.34 | 15.34 | 328,207 | -0.09(-0.59%) |
Nov 07, 2003 | 15.23 | 15.51 | 15.23 | 15.43 | 392,018 | +0.14(+0.89%) |
Nov 06, 2003 | 15.32 | 15.35 | 15.23 | 15.29 | 695,816 | -0.35(-2.22%) |
Nov 05, 2003 | 15.59 | 15.67 | 15.57 | 15.64 | 292,388 | +0.18(+1.17%) |
Nov 04, 2003 | 15.59 | 15.72 | 15.47 | 15.46 | 570,847 | +0.05(+0.34%) |
Nov 03, 2003 | 15.11 | 15.41 | 15.29 | 15.41 | 532,061 | +0.29(+1.95%) |
Oct 31, 2003 | 15.08 | 15.27 | 15.08 | 15.11 | 733,757 | -0.43(-2.76%) |
Oct 30, 2003 | 15.48 | 15.61 | 15.36 | 15.54 | 576,552 | +0.50(+3.31%) |
Oct 29, 2003 | 15.07 | 15.14 | 14.92 | 15.05 | 775,944 | -0.26(-1.72%) |
Oct 28, 2003 | 15.03 | 15.31 | 15.02 | 15.31 | 619,137 | +0.09(+0.59%) |
Oct 27, 2003 | 15.00 | 15.32 | 15.00 | 15.22 | 738,268 | +0.26(+1.76%) |
Oct 24, 2003 | 14.77 | 15.00 | 14.77 | 14.96 | 403,958 | +0.34(+2.32%) |
Oct 23, 2003 | 14.55 | 14.76 | 14.55 | 14.62 | 509,822 | -0.16(-1.07%) |
Oct 22, 2003 | 15.00 | 15.05 | 14.77 | 14.77 | 1,022,564 | -0.44(-2.87%) |
Oct 21, 2003 | 15.15 | 15.29 | 15.05 | 15.21 | 843,337 | -0.17(-1.08%) |
Oct 20, 2003 | 15.24 | 15.38 | 15.22 | 15.38 | 782,046 | +0.15(+0.99%) |
Oct 17, 2003 | 15.37 | 15.44 | 15.23 | 15.23 | 422,265 | -0.14(-0.93%) |
Oct 16, 2003 | 15.26 | 15.37 | 15.19 | 15.37 | 248,211 | +0.22(+1.44%) |
Oct 15, 2003 | 15.24 | 15.28 | 15.19 | 15.15 | 567,265 | -0.28(-1.81%) |
Oct 14, 2003 | 15.47 | 15.47 | 15.47 | 15.43 | 289,072 | -0.04(-0.24%) |
Oct 13, 2003 | 15.38 | 15.49 | 15.34 | 15.47 | 470,820 | +0.33(+2.19%) |
Oct 10, 2003 | 15.23 | 15.23 | 15.06 | 15.14 | 334,442 | -0.17(-1.08%) |
Oct 09, 2003 | 15.19 | 15.45 | 15.19 | 15.30 | 978,387 | +0.27(+1.81%) |
Oct 08, 2003 | 15.08 | 15.16 | 15.03 | 15.03 | 1,779,670 | -0.87(-5.45%) |
Oct 07, 2003 | 15.71 | 15.91 | 15.80 | 15.90 | 619,269 | +0.19(+1.20%) |
Oct 06, 2003 | 15.46 | 15.80 | 15.46 | 15.71 | 295,572 | +0.15(+0.97%) |
Oct 03, 2003 | 15.34 | 15.60 | 15.34 | 15.56 | 950,263 | +0.33(+2.18%) |
Oct 02, 2003 | 15.15 | 15.23 | 15.05 | 15.23 | 963,131 | -0.30(-1.94%) |
Oct 01, 2003 | 15.05 | 15.45 | 15.04 | 15.53 | 876,768 | +0.33(+2.18%) |
Sep 30, 2003 | 15.34 | 15.32 | 15.11 | 15.20 | 353,015 | -0.14(-0.93%) |
Sep 29, 2003 | 15.80 | 15.34 | 15.09 | 15.34 | 1,202,853 | -0.46(-2.91%) |
Sep 26, 2003 | 15.75 | 15.83 | 15.64 | 15.80 | 232,557 | -0.10(-0.62%) |
Sep 25, 2003 | 15.79 | 15.94 | 15.76 | 15.90 | 283,765 | +0.11(+0.67%) |
Sep 24, 2003 | 16.09 | 16.09 | 15.76 | 15.79 | 868,675 | -0.34(-2.10%) |
Sep 23, 2003 | 15.98 | 16.09 | 15.97 | 16.13 | 585,706 | +0.15(+0.94%) |
Sep 22, 2003 | 16.88 | 16.19 | 15.99 | 15.98 | 948,007 | -0.90(-5.36%) |
Sep 19, 2003 | 16.73 | 16.95 | 16.73 | 16.88 | 655,221 | -0.75(-4.23%) |
Sep 18, 2003 | 17.56 | 17.63 | 17.41 | 17.63 | 629,617 | -0.03(-0.17%) |
Sep 17, 2003 | 17.64 | 17.73 | 17.54 | 17.66 | 335,636 | +0.07(+0.39%) |
Sep 16, 2003 | 17.22 | 17.60 | 17.22 | 17.59 | 659,068 | +0.79(+4.71%) |
Sep 15, 2003 | 16.85 | 16.85 | 16.76 | 16.80 | 313,747 | -0.01(-0.04%) |
Sep 12, 2003 | 16.58 | 16.81 | 16.57 | 16.81 | 372,516 | +0.40(+2.43%) |
Sep 11, 2003 | 16.32 | 16.53 | 16.32 | 16.41 | 339,616 | +0.24(+1.49%) |
Sep 10, 2003 | 16.49 | 16.49 | 16.17 | 16.17 | 338,820 | -0.16(-0.97%) |
Sep 09, 2003 | 16.50 | 16.53 | 16.24 | 16.33 | 382,599 | +0.02(+0.14%) |
Sep 08, 2003 | 16.16 | 16.30 | 16.16 | 16.30 | 254,181 | +0.13(+0.79%) |
Sep 05, 2003 | 16.21 | 16.30 | 16.13 | 16.18 | 692,499 | +0.31(+1.95%) |
Sep 04, 2003 | 15.68 | 15.89 | 15.66 | 15.87 | 366,149 | +0.24(+1.54%) |
Sep 03, 2003 | 15.55 | 15.66 | 15.52 | 15.63 | 447,471 | +0.05(+0.29%) |