Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2003 | 14.73 | 14.95 | 14.73 | 14.90 | 363,933 | +0.29(+1.97%) |
Nov 26, 2003 | 14.59 | 14.67 | 14.51 | 14.62 | 213,256 | +0.22(+1.54%) |
Nov 25, 2003 | 14.31 | 14.48 | 14.31 | 14.39 | 232,531 | +0.00(+0.00%) |
Nov 24, 2003 | 14.23 | 14.40 | 14.14 | 14.39 | 407,779 | +0.26(+1.82%) |
Nov 21, 2003 | 14.14 | 14.23 | 14.07 | 14.14 | 310,992 | +0.01(+0.05%) |
Nov 20, 2003 | 14.05 | 14.25 | 14.04 | 14.13 | 1,259,853 | -0.16(-1.13%) |
Nov 19, 2003 | 14.11 | 14.32 | 14.07 | 14.29 | 315,200 | -0.01(-0.05%) |
Nov 18, 2003 | 14.39 | 14.46 | 14.29 | 14.30 | 646,419 | -0.24(-1.62%) |
Nov 17, 2003 | 14.56 | 14.63 | 14.48 | 14.53 | 377,372 | -0.27(-1.79%) |
Nov 14, 2003 | 14.80 | 14.93 | 14.79 | 14.80 | 359,453 | -0.04(-0.25%) |
Nov 13, 2003 | 14.83 | 14.87 | 14.76 | 14.84 | 624,564 | -0.18(-1.18%) |
Nov 12, 2003 | 14.66 | 15.04 | 14.66 | 15.01 | 1,257,138 | +0.28(+1.90%) |
Nov 11, 2003 | 14.99 | 14.84 | 14.62 | 14.73 | 845,422 | -0.26(-1.72%) |
Nov 10, 2003 | 15.09 | 15.17 | 14.99 | 14.99 | 335,834 | -0.09(-0.59%) |
Nov 07, 2003 | 14.89 | 15.16 | 14.89 | 15.08 | 401,127 | +0.13(+0.89%) |
Nov 06, 2003 | 14.97 | 15.00 | 14.89 | 14.95 | 711,984 | -0.34(-2.22%) |
Nov 05, 2003 | 15.23 | 15.32 | 15.22 | 15.29 | 299,182 | +0.18(+1.17%) |
Nov 04, 2003 | 15.23 | 15.37 | 15.12 | 15.11 | 584,112 | +0.05(+0.34%) |
Nov 03, 2003 | 14.77 | 15.06 | 14.95 | 15.06 | 544,424 | +0.29(+1.95%) |
Oct 31, 2003 | 14.74 | 14.93 | 14.73 | 14.77 | 750,807 | -0.42(-2.76%) |
Oct 30, 2003 | 15.13 | 15.26 | 15.01 | 15.19 | 589,949 | +0.49(+3.31%) |
Oct 29, 2003 | 14.73 | 14.79 | 14.58 | 14.70 | 793,974 | -0.26(-1.72%) |
Oct 28, 2003 | 14.69 | 14.96 | 14.67 | 14.96 | 633,523 | +0.09(+0.59%) |
Oct 27, 2003 | 14.66 | 14.98 | 14.66 | 14.87 | 755,423 | +0.26(+1.76%) |
Oct 24, 2003 | 14.44 | 14.66 | 14.44 | 14.62 | 413,344 | +0.33(+2.32%) |
Oct 23, 2003 | 14.22 | 14.42 | 14.22 | 14.28 | 521,669 | -0.15(-1.07%) |
Oct 22, 2003 | 14.66 | 14.71 | 14.44 | 14.44 | 1,046,325 | -0.43(-2.87%) |
Oct 21, 2003 | 14.81 | 14.95 | 14.70 | 14.87 | 862,933 | -0.16(-1.08%) |
Oct 20, 2003 | 14.90 | 15.03 | 14.87 | 15.03 | 800,219 | +0.15(+0.99%) |
Oct 17, 2003 | 15.02 | 15.09 | 14.88 | 14.88 | 432,077 | -0.14(-0.93%) |
Oct 16, 2003 | 14.91 | 15.02 | 14.84 | 15.02 | 253,979 | +0.21(+1.44%) |
Oct 15, 2003 | 14.90 | 14.93 | 14.84 | 14.81 | 580,447 | -0.27(-1.81%) |
Oct 14, 2003 | 15.12 | 15.12 | 15.12 | 15.08 | 295,789 | -0.04(-0.24%) |
Oct 13, 2003 | 15.03 | 15.14 | 14.99 | 15.12 | 481,760 | +0.32(+2.19%) |
Oct 10, 2003 | 14.88 | 14.88 | 14.72 | 14.79 | 342,214 | -0.16(-1.08%) |
Oct 09, 2003 | 14.84 | 15.10 | 14.84 | 14.95 | 1,001,122 | +0.27(+1.81%) |
Oct 08, 2003 | 14.73 | 14.81 | 14.69 | 14.69 | 1,821,024 | -0.85(-5.45%) |
Oct 07, 2003 | 15.35 | 15.55 | 15.44 | 15.54 | 633,659 | +0.18(+1.20%) |
Oct 06, 2003 | 15.11 | 15.44 | 15.11 | 15.35 | 302,440 | +0.15(+0.97%) |
Oct 03, 2003 | 14.99 | 15.25 | 14.99 | 15.20 | 972,344 | +0.32(+2.18%) |
Oct 02, 2003 | 14.81 | 14.88 | 14.71 | 14.88 | 985,511 | -0.29(-1.94%) |
Oct 01, 2003 | 14.70 | 15.09 | 14.70 | 15.18 | 897,141 | +0.32(+2.18%) |
Sep 30, 2003 | 14.99 | 14.97 | 14.76 | 14.85 | 361,218 | -0.14(-0.93%) |
Sep 29, 2003 | 15.44 | 14.99 | 14.75 | 14.99 | 1,230,803 | -0.45(-2.91%) |
Sep 26, 2003 | 15.40 | 15.47 | 15.29 | 15.44 | 237,961 | -0.10(-0.62%) |
Sep 25, 2003 | 15.43 | 15.58 | 15.40 | 15.54 | 290,359 | +0.10(+0.67%) |
Sep 24, 2003 | 15.73 | 15.73 | 15.40 | 15.43 | 888,860 | -0.33(-2.10%) |
Sep 23, 2003 | 15.62 | 15.73 | 15.61 | 15.76 | 599,316 | +0.15(+0.94%) |
Sep 22, 2003 | 16.50 | 15.82 | 15.62 | 15.62 | 970,036 | -0.88(-5.36%) |
Sep 19, 2003 | 16.35 | 16.57 | 16.35 | 16.50 | 670,446 | -0.73(-4.23%) |
Sep 18, 2003 | 17.16 | 17.23 | 17.01 | 17.23 | 644,247 | -0.03(-0.17%) |
Sep 17, 2003 | 17.24 | 17.33 | 17.14 | 17.26 | 343,435 | +0.07(+0.39%) |
Sep 16, 2003 | 16.83 | 17.20 | 16.83 | 17.19 | 674,383 | +0.77(+4.71%) |
Sep 15, 2003 | 16.46 | 16.46 | 16.38 | 16.42 | 321,037 | -0.01(-0.05%) |
Sep 12, 2003 | 16.21 | 16.43 | 16.19 | 16.43 | 381,173 | +0.39(+2.43%) |
Sep 11, 2003 | 15.95 | 16.16 | 15.95 | 16.04 | 347,508 | +0.24(+1.49%) |
Sep 10, 2003 | 16.12 | 16.12 | 15.80 | 15.80 | 346,693 | -0.15(-0.97%) |
Sep 09, 2003 | 16.13 | 16.16 | 15.87 | 15.96 | 391,489 | +0.02(+0.14%) |
Sep 08, 2003 | 15.79 | 15.93 | 15.79 | 15.93 | 260,088 | +0.13(+0.79%) |
Sep 05, 2003 | 15.84 | 15.93 | 15.76 | 15.81 | 708,591 | +0.30(+1.95%) |
Sep 04, 2003 | 15.32 | 15.53 | 15.30 | 15.51 | 374,657 | +0.24(+1.54%) |
Sep 03, 2003 | 15.20 | 15.31 | 15.17 | 15.27 | 457,869 | +0.04(+0.29%) |