Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2003 | 16.08 | 16.23 | 16.03 | 16.09 | 395,100 | +0.03(+0.17%) |
Nov 26, 2003 | 15.91 | 16.10 | 15.89 | 16.07 | 1,479,200 | +0.22(+1.37%) |
Nov 25, 2003 | 15.62 | 16.04 | 15.61 | 15.85 | 1,759,500 | +0.25(+1.59%) |
Nov 24, 2003 | 15.40 | 15.62 | 15.40 | 15.60 | 1,128,500 | +0.24(+1.58%) |
Nov 21, 2003 | 15.24 | 15.36 | 15.26 | 15.36 | 934,200 | +0.12(+0.77%) |
Nov 20, 2003 | 15.12 | 15.31 | 15.10 | 15.24 | 1,902,700 | +0.12(+0.81%) |
Nov 19, 2003 | 14.88 | 15.13 | 14.87 | 15.12 | 1,338,300 | +0.24(+1.63%) |
Nov 18, 2003 | 15.06 | 15.06 | 14.84 | 14.88 | 977,100 | -0.05(-0.32%) |
Nov 17, 2003 | 14.75 | 14.94 | 14.63 | 14.93 | 798,200 | -0.04(-0.27%) |
Nov 14, 2003 | 14.99 | 15.05 | 14.90 | 14.96 | 1,009,400 | -0.02(-0.13%) |
Nov 13, 2003 | 14.80 | 15.02 | 14.76 | 14.98 | 1,063,100 | +0.15(+1.03%) |
Nov 12, 2003 | 14.69 | 14.89 | 14.61 | 14.83 | 1,232,200 | +0.14(+0.97%) |
Nov 11, 2003 | 14.60 | 14.71 | 14.29 | 14.69 | 1,632,600 | +0.16(+1.14%) |
Nov 10, 2003 | 14.75 | 14.76 | 14.46 | 14.53 | 1,294,500 | -0.22(-1.51%) |
Nov 07, 2003 | 14.68 | 14.78 | 14.64 | 14.75 | 1,708,600 | +0.14(+0.98%) |
Nov 06, 2003 | 14.26 | 14.66 | 14.24 | 14.61 | 2,187,400 | +0.37(+2.58%) |
Nov 05, 2003 | 14.06 | 14.25 | 14.05 | 14.24 | 2,267,100 | +0.24(+1.70%) |
Nov 04, 2003 | 13.99 | 14.12 | 13.96 | 14.00 | 1,728,400 | +0.08(+0.56%) |
Nov 03, 2003 | 14.35 | 14.47 | 13.72 | 13.92 | 5,055,223 | -0.43(-2.98%) |
Oct 31, 2003 | 14.06 | 14.38 | 14.22 | 14.35 | 3,241,200 | +0.29(+2.08%) |
Oct 30, 2003 | 14.70 | 14.50 | 13.85 | 14.06 | 6,569,900 | -0.64(-4.35%) |
Oct 29, 2003 | 15.07 | 15.15 | 14.57 | 14.70 | 3,180,400 | -0.38(-2.50%) |
Oct 28, 2003 | 15.26 | 15.43 | 15.00 | 15.07 | 2,921,800 | -0.31(-2.03%) |
Oct 27, 2003 | 15.76 | 15.76 | 15.27 | 15.39 | 1,897,900 | -0.44(-2.76%) |
Oct 24, 2003 | 15.60 | 15.82 | 15.23 | 15.82 | 1,169,400 | +0.17(+1.10%) |
Oct 23, 2003 | 15.62 | 15.84 | 15.55 | 15.65 | 711,900 | -0.02(-0.10%) |
Oct 22, 2003 | 15.56 | 15.99 | 15.55 | 15.67 | 1,299,100 | -0.04(-0.25%) |
Oct 21, 2003 | 15.82 | 15.82 | 15.53 | 15.71 | 1,908,500 | -0.12(-0.74%) |
Oct 20, 2003 | 15.78 | 15.91 | 15.76 | 15.82 | 860,000 | +0.06(+0.36%) |
Oct 17, 2003 | 15.94 | 16.02 | 15.67 | 15.77 | 610,000 | -0.23(-1.44%) |
Oct 16, 2003 | 15.59 | 15.99 | 15.59 | 16.00 | 1,062,900 | +0.41(+2.63%) |
Oct 15, 2003 | 15.53 | 15.89 | 15.53 | 15.59 | 1,302,200 | -0.20(-1.24%) |
Oct 14, 2003 | 15.84 | 15.87 | 15.77 | 15.78 | 796,100 | -0.04(-0.22%) |
Oct 13, 2003 | 15.68 | 15.92 | 15.67 | 15.82 | 655,800 | +0.13(+0.81%) |
Oct 10, 2003 | 15.53 | 15.81 | 15.53 | 15.69 | 784,200 | +0.12(+0.74%) |
Oct 09, 2003 | 15.62 | 15.71 | 15.56 | 15.57 | 1,076,300 | +0.01(+0.05%) |
Oct 08, 2003 | 15.65 | 15.72 | 15.55 | 15.57 | 1,092,600 | -0.02(-0.14%) |
Oct 07, 2003 | 15.59 | 15.72 | 15.54 | 15.59 | 941,200 | -0.09(-0.59%) |
Oct 06, 2003 | 15.74 | 15.74 | 15.27 | 15.68 | 1,632,900 | -0.12(-0.78%) |
Oct 03, 2003 | 15.47 | 15.80 | 15.43 | 15.80 | 1,812,700 | +0.41(+2.68%) |
Oct 02, 2003 | 15.11 | 15.39 | 15.11 | 15.39 | 940,500 | +0.35(+2.29%) |
Oct 01, 2003 | 15.24 | 15.24 | 14.90 | 15.05 | 1,806,400 | -0.21(-1.38%) |
Sep 30, 2003 | 14.91 | 15.30 | 14.85 | 15.26 | 1,542,300 | +0.32(+2.14%) |
Sep 29, 2003 | 14.77 | 14.96 | 14.47 | 14.94 | 1,459,500 | +0.13(+0.88%) |
Sep 26, 2003 | 15.05 | 15.13 | 14.77 | 14.81 | 1,140,800 | -0.24(-1.61%) |
Sep 25, 2003 | 15.20 | 15.21 | 15.03 | 15.05 | 1,633,800 | -0.11(-0.74%) |
Sep 24, 2003 | 15.40 | 15.43 | 15.15 | 15.16 | 1,527,900 | -0.24(-1.54%) |
Sep 23, 2003 | 15.26 | 15.44 | 15.10 | 15.40 | 1,802,900 | +0.09(+0.60%) |
Sep 22, 2003 | 15.14 | 15.31 | 15.01 | 15.31 | 1,536,800 | +0.17(+1.11%) |
Sep 19, 2003 | 15.35 | 15.46 | 15.08 | 15.14 | 1,983,700 | -0.11(-0.72%) |
Sep 18, 2003 | 14.99 | 15.26 | 14.96 | 15.25 | 1,414,700 | +0.31(+2.09%) |
Sep 17, 2003 | 14.79 | 15.07 | 14.79 | 14.94 | 1,558,400 | +0.19(+1.27%) |
Sep 16, 2003 | 14.60 | 14.80 | 14.57 | 14.75 | 952,000 | +0.15(+1.04%) |
Sep 15, 2003 | 14.79 | 14.88 | 14.46 | 14.60 | 1,062,900 | -0.10(-0.65%) |
Sep 12, 2003 | 14.38 | 14.82 | 14.36 | 14.69 | 1,074,400 | +0.34(+2.39%) |
Sep 11, 2003 | 14.60 | 14.62 | 14.25 | 14.35 | 1,013,000 | -0.25(-1.70%) |
Sep 10, 2003 | 14.54 | 14.71 | 14.48 | 14.60 | 1,065,500 | +0.04(+0.24%) |
Sep 09, 2003 | 14.79 | 14.86 | 14.54 | 14.56 | 1,216,400 | +0.02(+0.10%) |
Sep 08, 2003 | 14.06 | 14.59 | 14.06 | 14.55 | 1,431,600 | +0.51(+3.65%) |
Sep 05, 2003 | 14.31 | 14.31 | 14.02 | 14.04 | 1,345,500 | -0.28(-1.94%) |
Sep 04, 2003 | 14.33 | 14.40 | 14.19 | 14.31 | 784,800 | -0.02(-0.14%) |
Sep 03, 2003 | 14.37 | 14.49 | 14.13 | 14.33 | 1,767,500 | -0.09(-0.59%) |