Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2003 | 16.06 | 16.19 | 16.05 | 16.14 | 119,755 | +0.06(+0.35%) |
Nov 26, 2003 | 16.08 | 16.17 | 15.92 | 16.08 | 218,544 | +0.06(+0.41%) |
Nov 25, 2003 | 16.09 | 16.15 | 16.04 | 16.01 | 343,604 | -0.02(-0.10%) |
Nov 24, 2003 | 15.84 | 16.05 | 15.84 | 16.03 | 636,271 | +0.40(+2.54%) |
Nov 21, 2003 | 15.58 | 15.66 | 15.58 | 15.63 | 223,601 | +0.13(+0.84%) |
Nov 20, 2003 | 15.57 | 15.84 | 15.50 | 15.50 | 434,499 | -0.24(-1.55%) |
Nov 19, 2003 | 15.61 | 15.75 | 15.54 | 15.75 | 765,277 | +0.17(+1.09%) |
Nov 18, 2003 | 15.92 | 15.92 | 15.57 | 15.58 | 489,382 | -0.19(-1.23%) |
Nov 17, 2003 | 15.75 | 15.81 | 15.62 | 15.77 | 812,637 | -0.22(-1.37%) |
Nov 14, 2003 | 16.22 | 16.30 | 16.01 | 15.99 | 434,253 | -0.22(-1.35%) |
Nov 13, 2003 | 16.18 | 16.30 | 16.10 | 16.21 | 550,062 | -0.14(-0.84%) |
Nov 12, 2003 | 16.14 | 16.38 | 16.07 | 16.35 | 374,313 | +0.34(+2.13%) |
Nov 11, 2003 | 16.09 | 16.09 | 16.00 | 16.01 | 204,731 | -0.04(-0.25%) |
Nov 10, 2003 | 16.28 | 16.28 | 16.11 | 16.05 | 411,313 | -0.21(-1.30%) |
Nov 07, 2003 | 16.39 | 16.45 | 16.21 | 16.26 | 239,634 | -0.06(-0.40%) |
Nov 06, 2003 | 16.30 | 16.35 | 16.11 | 16.32 | 515,652 | +0.13(+0.80%) |
Nov 05, 2003 | 16.22 | 16.21 | 16.09 | 16.19 | 234,701 | +0.06(+0.35%) |
Nov 04, 2003 | 16.22 | 16.26 | 16.09 | 16.14 | 543,437 | -0.11(-0.70%) |
Nov 03, 2003 | 15.91 | 16.28 | 16.04 | 16.25 | 514,490 | +0.30(+1.88%) |
Oct 31, 2003 | 15.92 | 16.03 | 15.92 | 15.95 | 868,383 | +0.03(+0.20%) |
Oct 30, 2003 | 16.09 | 16.09 | 15.92 | 15.92 | 530,945 | +0.01(+0.05%) |
Oct 29, 2003 | 15.89 | 15.96 | 15.73 | 15.91 | 253,571 | +0.02(+0.15%) |
Oct 28, 2003 | 15.58 | 15.89 | 15.58 | 15.88 | 433,390 | +0.37(+2.40%) |
Oct 27, 2003 | 15.57 | 15.63 | 15.45 | 15.51 | 301,301 | +0.08(+0.53%) |
Oct 24, 2003 | 15.41 | 15.47 | 15.20 | 15.43 | 454,849 | -0.24(-1.50%) |
Oct 23, 2003 | 15.61 | 15.74 | 15.53 | 15.66 | 681,041 | -0.12(-0.77%) |
Oct 22, 2003 | 15.81 | 15.92 | 15.74 | 15.79 | 585,335 | -0.24(-1.47%) |
Oct 21, 2003 | 16.01 | 16.06 | 15.90 | 16.02 | 277,744 | +0.09(+0.56%) |
Oct 20, 2003 | 15.84 | 15.92 | 15.74 | 15.93 | 549,445 | +0.19(+1.18%) |
Oct 17, 2003 | 16.04 | 16.04 | 15.71 | 15.75 | 424,880 | -0.24(-1.47%) |
Oct 16, 2003 | 15.93 | 15.96 | 15.81 | 15.98 | 270,344 | +0.03(+0.20%) |
Oct 15, 2003 | 15.85 | 16.18 | 15.88 | 15.95 | 1,419,802 | +0.10(+0.61%) |
Oct 14, 2003 | 15.85 | 15.88 | 15.75 | 15.85 | 271,701 | +0.01(+0.05%) |
Oct 13, 2003 | 15.90 | 16.00 | 15.81 | 15.84 | 319,924 | +0.00(+0.00%) |
Oct 10, 2003 | 15.77 | 15.85 | 15.75 | 15.84 | 376,410 | +0.13(+0.83%) |
Oct 09, 2003 | 15.85 | 16.00 | 15.71 | 15.71 | 616,785 | +0.06(+0.41%) |
Oct 08, 2003 | 15.76 | 15.81 | 15.59 | 15.65 | 261,094 | -0.11(-0.72%) |
Oct 07, 2003 | 15.60 | 15.73 | 15.57 | 15.76 | 336,944 | +0.11(+0.67%) |
Oct 06, 2003 | 15.61 | 15.69 | 15.54 | 15.66 | 826,573 | +0.08(+0.52%) |
Oct 03, 2003 | 15.30 | 15.69 | 15.30 | 15.58 | 1,119,611 | +0.46(+3.06%) |
Oct 02, 2003 | 15.12 | 15.18 | 15.01 | 15.11 | 365,927 | -0.03(-0.21%) |
Oct 01, 2003 | 14.94 | 15.11 | 14.89 | 15.15 | 767,990 | +0.32(+2.19%) |
Sep 30, 2003 | 15.06 | 15.21 | 14.77 | 14.82 | 538,839 | -0.34(-2.25%) |
Sep 29, 2003 | 15.04 | 15.16 | 14.89 | 15.16 | 372,833 | +0.24(+1.63%) |
Sep 26, 2003 | 15.00 | 15.12 | 14.95 | 14.92 | 485,436 | -0.08(-0.54%) |
Sep 25, 2003 | 15.19 | 15.28 | 15.00 | 15.00 | 841,990 | -0.11(-0.75%) |
Sep 24, 2003 | 15.62 | 15.65 | 15.11 | 15.11 | 750,230 | -0.54(-3.42%) |
Sep 23, 2003 | 15.62 | 15.65 | 15.46 | 15.65 | 355,937 | +0.09(+0.57%) |
Sep 22, 2003 | 15.62 | 15.62 | 15.47 | 15.56 | 507,636 | -0.30(-1.89%) |
Sep 19, 2003 | 15.87 | 15.91 | 15.74 | 15.86 | 317,580 | +0.02(+0.10%) |
Sep 18, 2003 | 15.61 | 15.89 | 15.58 | 15.84 | 547,842 | +0.22(+1.40%) |
Sep 17, 2003 | 15.64 | 15.75 | 15.56 | 15.62 | 384,920 | -0.02(-0.16%) |
Sep 16, 2003 | 15.29 | 15.69 | 15.26 | 15.65 | 261,711 | +0.39(+2.55%) |
Sep 15, 2003 | 15.46 | 15.46 | 15.24 | 15.26 | 334,230 | -0.09(-0.58%) |
Sep 12, 2003 | 15.16 | 15.40 | 15.11 | 15.35 | 361,117 | +0.02(+0.11%) |
Sep 11, 2003 | 15.30 | 15.43 | 15.11 | 15.33 | 387,880 | +0.18(+1.18%) |
Sep 10, 2003 | 15.55 | 15.55 | 15.15 | 15.15 | 691,401 | -0.46(-2.96%) |
Sep 09, 2003 | 15.73 | 15.75 | 15.56 | 15.62 | 598,655 | -0.17(-1.08%) |
Sep 08, 2003 | 15.57 | 15.79 | 15.57 | 15.79 | 578,058 | +0.28(+1.83%) |
Sep 05, 2003 | 15.49 | 15.73 | 15.45 | 15.50 | 655,634 | -0.08(-0.52%) |
Sep 04, 2003 | 15.48 | 15.65 | 15.39 | 15.58 | 479,392 | +0.15(+0.95%) |
Sep 03, 2003 | 15.43 | 15.57 | 15.33 | 15.44 | 856,173 | +0.16(+1.06%) |