Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2003 | 16.87 | 16.90 | 16.80 | 16.90 | 121,500 | +0.03(+0.18%) |
Nov 26, 2003 | 16.65 | 16.87 | 16.60 | 16.87 | 291,300 | +0.35(+2.12%) |
Nov 25, 2003 | 16.15 | 16.70 | 16.15 | 16.52 | 208,800 | +0.48(+2.99%) |
Nov 24, 2003 | 16.00 | 16.12 | 15.75 | 16.04 | 182,600 | +0.16(+1.01%) |
Nov 21, 2003 | 15.91 | 16.01 | 15.74 | 15.88 | 85,500 | +0.07(+0.44%) |
Nov 20, 2003 | 15.00 | 15.89 | 15.00 | 15.81 | 245,500 | +0.86(+5.75%) |
Nov 19, 2003 | 16.20 | 16.45 | 14.60 | 14.95 | 506,400 | -1.45(-8.84%) |
Nov 18, 2003 | 16.47 | 16.51 | 16.38 | 16.40 | 65,600 | -0.07(-0.43%) |
Nov 17, 2003 | 16.18 | 16.60 | 16.09 | 16.47 | 92,300 | -0.13(-0.78%) |
Nov 14, 2003 | 16.70 | 16.90 | 16.56 | 16.60 | 150,500 | -0.10(-0.60%) |
Nov 13, 2003 | 16.50 | 16.75 | 16.50 | 16.70 | 133,600 | +0.19(+1.15%) |
Nov 12, 2003 | 16.47 | 16.56 | 16.38 | 16.51 | 76,300 | +0.07(+0.43%) |
Nov 11, 2003 | 16.44 | 16.60 | 16.25 | 16.44 | 57,300 | -0.09(-0.54%) |
Nov 10, 2003 | 16.44 | 16.60 | 16.21 | 16.53 | 104,400 | +0.19(+1.16%) |
Nov 07, 2003 | 16.57 | 16.57 | 16.43 | 16.34 | 96,700 | -0.19(-1.15%) |
Nov 06, 2003 | 16.51 | 16.53 | 16.28 | 16.53 | 110,500 | +0.00(+0.00%) |
Nov 05, 2003 | 16.93 | 16.62 | 16.46 | 16.53 | 66,500 | -0.27(-1.61%) |
Nov 04, 2003 | 16.93 | 16.97 | 16.74 | 16.80 | 64,300 | -0.01(-0.06%) |
Nov 03, 2003 | 17.05 | 17.06 | 16.76 | 16.81 | 211,075 | -0.24(-1.41%) |
Oct 31, 2003 | 16.03 | 17.05 | 16.03 | 17.05 | 211,900 | +0.95(+5.90%) |
Oct 30, 2003 | 16.07 | 16.17 | 16.07 | 16.10 | 115,400 | +0.00(+0.00%) |
Oct 29, 2003 | 15.95 | 16.29 | 15.95 | 16.10 | 162,000 | +0.15(+0.94%) |
Oct 28, 2003 | 15.95 | 16.10 | 15.90 | 15.95 | 69,500 | -0.24(-1.48%) |
Oct 27, 2003 | 16.05 | 16.50 | 16.02 | 16.19 | 115,400 | +0.21(+1.31%) |
Oct 24, 2003 | 16.15 | 16.15 | 15.98 | 15.98 | 208,500 | -0.27(-1.66%) |
Oct 23, 2003 | 16.21 | 16.30 | 16.18 | 16.25 | 94,500 | +0.04(+0.25%) |
Oct 22, 2003 | 16.65 | 16.65 | 16.10 | 16.21 | 77,800 | -0.59(-3.51%) |
Oct 21, 2003 | 16.55 | 16.79 | 16.50 | 16.80 | 154,800 | +0.28(+1.69%) |
Oct 20, 2003 | 16.25 | 16.53 | 16.25 | 16.52 | 57,300 | +0.32(+1.98%) |
Oct 17, 2003 | 16.19 | 16.19 | 16.10 | 16.20 | 47,400 | -0.08(-0.49%) |
Oct 16, 2003 | 16.35 | 16.35 | 16.14 | 16.28 | 75,700 | -0.21(-1.27%) |
Oct 15, 2003 | 16.46 | 16.54 | 16.24 | 16.49 | 127,200 | +0.03(+0.18%) |
Oct 14, 2003 | 16.68 | 16.68 | 16.44 | 16.46 | 90,000 | -0.24(-1.44%) |
Oct 13, 2003 | 16.23 | 16.78 | 16.17 | 16.70 | 201,300 | +0.47(+2.90%) |
Oct 10, 2003 | 16.03 | 16.23 | 15.95 | 16.23 | 70,600 | +0.20(+1.25%) |
Oct 09, 2003 | 15.65 | 16.07 | 15.65 | 16.03 | 166,400 | +0.28(+1.78%) |
Oct 08, 2003 | 15.75 | 15.84 | 15.70 | 15.75 | 80,000 | +0.00(+0.00%) |
Oct 07, 2003 | 15.42 | 15.75 | 15.17 | 15.75 | 48,500 | +0.33(+2.14%) |
Oct 06, 2003 | 15.48 | 15.57 | 15.41 | 15.42 | 29,200 | +0.05(+0.33%) |
Oct 03, 2003 | 15.64 | 15.64 | 15.20 | 15.37 | 74,000 | -0.08(-0.52%) |
Oct 02, 2003 | 15.25 | 15.65 | 15.25 | 15.45 | 76,000 | +0.04(+0.26%) |
Oct 01, 2003 | 15.37 | 15.80 | 15.37 | 15.41 | 125,600 | +0.06(+0.39%) |
Sep 30, 2003 | 15.00 | 15.35 | 15.00 | 15.35 | 193,600 | +0.27(+1.79%) |
Sep 29, 2003 | 15.16 | 15.20 | 14.86 | 15.08 | 85,600 | +0.06(+0.40%) |
Sep 26, 2003 | 15.50 | 15.52 | 15.01 | 15.02 | 62,400 | -0.53(-3.41%) |
Sep 25, 2003 | 15.86 | 15.86 | 15.55 | 15.55 | 113,100 | -0.31(-1.95%) |
Sep 24, 2003 | 15.90 | 15.99 | 15.85 | 15.86 | 49,700 | -0.11(-0.69%) |
Sep 23, 2003 | 15.86 | 15.86 | 15.80 | 15.97 | 32,400 | +0.01(+0.06%) |
Sep 22, 2003 | 15.92 | 16.00 | 15.82 | 15.96 | 123,300 | -0.09(-0.56%) |
Sep 19, 2003 | 15.35 | 16.05 | 15.35 | 16.05 | 213,200 | +0.65(+4.22%) |
Sep 18, 2003 | 15.10 | 15.50 | 15.08 | 15.40 | 117,900 | +0.30(+1.99%) |
Sep 17, 2003 | 14.95 | 15.45 | 14.86 | 15.10 | 67,000 | +0.09(+0.60%) |
Sep 16, 2003 | 15.01 | 15.15 | 14.95 | 15.01 | 40,900 | +0.00(+0.00%) |
Sep 15, 2003 | 14.98 | 15.20 | 14.91 | 15.01 | 109,900 | +0.06(+0.40%) |
Sep 12, 2003 | 14.10 | 14.95 | 14.10 | 14.95 | 126,000 | +0.85(+6.03%) |
Sep 11, 2003 | 14.57 | 14.85 | 14.06 | 14.10 | 171,700 | -0.46(-3.16%) |
Sep 10, 2003 | 14.85 | 14.99 | 14.55 | 14.56 | 80,200 | -0.36(-2.41%) |
Sep 09, 2003 | 15.20 | 15.32 | 14.68 | 14.92 | 45,600 | -0.33(-2.16%) |
Sep 08, 2003 | 15.00 | 15.50 | 14.98 | 15.25 | 51,000 | +0.25(+1.67%) |
Sep 05, 2003 | 14.78 | 15.15 | 14.78 | 15.00 | 63,100 | +0.13(+0.87%) |
Sep 04, 2003 | 15.40 | 15.40 | 14.81 | 14.87 | 171,100 | -0.65(-4.19%) |
Sep 03, 2003 | 15.05 | 15.53 | 14.95 | 15.52 | 166,100 | +0.37(+2.44%) |