Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2003 | 14.46 | 14.50 | 14.43 | 14.49 | 26,103 | +0.05(+0.37%) |
Nov 26, 2003 | 14.52 | 14.52 | 14.36 | 14.44 | 117,465 | -0.02(-0.14%) |
Nov 25, 2003 | 14.43 | 14.48 | 14.43 | 14.46 | 159,141 | +0.03(+0.23%) |
Nov 24, 2003 | 14.31 | 14.44 | 14.31 | 14.42 | 207,492 | +0.22(+1.57%) |
Nov 21, 2003 | 14.19 | 14.25 | 14.19 | 14.20 | 111,532 | -0.07(-0.47%) |
Nov 20, 2003 | 14.25 | 14.34 | 14.19 | 14.27 | 332,076 | -0.03(-0.19%) |
Nov 19, 2003 | 14.22 | 14.32 | 14.21 | 14.29 | 63,775 | +0.07(+0.52%) |
Nov 18, 2003 | 14.31 | 14.31 | 14.23 | 14.22 | 131,258 | -0.05(-0.38%) |
Nov 17, 2003 | 14.18 | 14.27 | 14.15 | 14.27 | 729,856 | +0.01(+0.09%) |
Nov 14, 2003 | 14.37 | 14.40 | 14.20 | 14.26 | 371,973 | -0.08(-0.56%) |
Nov 13, 2003 | 14.35 | 14.35 | 14.29 | 14.34 | 93,289 | -0.17(-1.16%) |
Nov 12, 2003 | 14.39 | 14.51 | 14.37 | 14.51 | 512,130 | +0.11(+0.75%) |
Nov 11, 2003 | 14.41 | 14.41 | 14.35 | 14.40 | 269,784 | +0.01(+0.09%) |
Nov 10, 2003 | 14.40 | 14.45 | 14.37 | 14.39 | 79,793 | -0.04(-0.28%) |
Nov 07, 2003 | 14.46 | 14.50 | 14.40 | 14.43 | 106,045 | +0.00(+0.00%) |
Nov 06, 2003 | 14.31 | 14.46 | 14.29 | 14.43 | 71,042 | +0.11(+0.80%) |
Nov 05, 2003 | 14.39 | 14.31 | 14.26 | 14.31 | 44,939 | -0.09(-0.61%) |
Nov 04, 2003 | 14.39 | 14.42 | 14.39 | 14.40 | 53,510 | -0.07(-0.51%) |
Nov 03, 2003 | 14.32 | 14.48 | 14.44 | 14.48 | 140,575 | +0.12(+0.85%) |
Oct 31, 2003 | 14.35 | 14.35 | 14.31 | 14.35 | 297,964 | +0.04(+0.28%) |
Oct 30, 2003 | 14.30 | 14.31 | 14.26 | 14.31 | 84,391 | +0.00(+0.00%) |
Oct 29, 2003 | 14.20 | 14.31 | 14.20 | 14.31 | 162,107 | +0.07(+0.47%) |
Oct 28, 2003 | 14.11 | 14.25 | 14.11 | 14.25 | 1,345,214 | +0.16(+1.10%) |
Oct 27, 2003 | 14.18 | 14.19 | 14.04 | 14.09 | 247,092 | -0.01(-0.05%) |
Oct 24, 2003 | 14.11 | 14.11 | 13.91 | 14.10 | 429,964 | -0.01(-0.10%) |
Oct 23, 2003 | 14.02 | 14.14 | 14.02 | 14.11 | 428,629 | +0.00(+0.00%) |
Oct 22, 2003 | 14.13 | 14.19 | 14.04 | 14.11 | 407,272 | -0.07(-0.48%) |
Oct 21, 2003 | 14.23 | 14.27 | 14.16 | 14.18 | 125,622 | -0.02(-0.14%) |
Oct 20, 2003 | 14.14 | 14.20 | 14.10 | 14.20 | 243,236 | +0.03(+0.19%) |
Oct 17, 2003 | 14.29 | 14.29 | 14.16 | 14.17 | 187,024 | -0.10(-0.71%) |
Oct 16, 2003 | 14.18 | 14.18 | 14.18 | 14.27 | 144,161 | +0.01(+0.09%) |
Oct 15, 2003 | 14.26 | 14.26 | 14.20 | 14.26 | 937,497 | -0.02(-0.14%) |
Oct 14, 2003 | 14.23 | 14.29 | 14.17 | 14.28 | 367,375 | +0.07(+0.52%) |
Oct 13, 2003 | 14.27 | 14.27 | 14.16 | 14.21 | 183,761 | +0.05(+0.38%) |
Oct 10, 2003 | 14.15 | 14.19 | 14.12 | 14.15 | 774,351 | -0.01(-0.05%) |
Oct 09, 2003 | 14.29 | 14.29 | 14.14 | 14.16 | 396,148 | +0.01(+0.05%) |
Oct 08, 2003 | 13.53 | 14.20 | 13.53 | 14.15 | 188,952 | -0.07(-0.52%) |
Oct 07, 2003 | 14.11 | 14.23 | 14.10 | 14.23 | 441,087 | +0.12(+0.86%) |
Oct 06, 2003 | 14.06 | 14.11 | 14.03 | 14.11 | 310,867 | +0.05(+0.34%) |
Oct 03, 2003 | 13.98 | 14.15 | 14.06 | 14.06 | 1,048,733 | +0.07(+0.53%) |
Oct 02, 2003 | 13.96 | 14.01 | 13.94 | 13.98 | 328,368 | +0.03(+0.24%) |
Oct 01, 2003 | 13.80 | 13.86 | 13.71 | 13.95 | 283,429 | +0.25(+1.82%) |
Sep 30, 2003 | 13.75 | 13.79 | 13.62 | 13.70 | 155,730 | -0.06(-0.44%) |
Sep 29, 2003 | 13.81 | 13.81 | 13.71 | 13.76 | 164,925 | -0.02(-0.15%) |
Sep 26, 2003 | 13.75 | 13.75 | 13.75 | 13.78 | 294,108 | -0.01(-0.10%) |
Sep 25, 2003 | 13.82 | 13.89 | 13.79 | 13.79 | 253,173 | -0.01(-0.10%) |
Sep 24, 2003 | 13.94 | 13.94 | 13.94 | 13.81 | 403,119 | -0.13(-0.92%) |
Sep 23, 2003 | 13.90 | 13.94 | 13.84 | 13.94 | 225,586 | +0.09(+0.63%) |
Sep 22, 2003 | 13.89 | 13.89 | 13.77 | 13.85 | 187,914 | -0.11(-0.82%) |
Sep 19, 2003 | 13.98 | 13.98 | 13.92 | 13.96 | 127,995 | -0.08(-0.58%) |
Sep 18, 2003 | 13.94 | 14.08 | 13.94 | 14.04 | 164,777 | +0.09(+0.63%) |
Sep 17, 2003 | 13.94 | 13.99 | 13.89 | 13.96 | 385,024 | +0.07(+0.49%) |
Sep 16, 2003 | 13.90 | 13.90 | 13.79 | 13.89 | 86,319 | +0.01(+0.05%) |
Sep 15, 2003 | 13.88 | 13.91 | 13.84 | 13.88 | 134,373 | -0.01(-0.10%) |
Sep 12, 2003 | 13.86 | 13.91 | 13.76 | 13.90 | 140,009 | +0.03(+0.24%) |
Sep 11, 2003 | 13.86 | 13.94 | 13.86 | 13.86 | 140,009 | +0.07(+0.54%) |
Sep 10, 2003 | 13.81 | 13.90 | 13.77 | 13.79 | 668,899 | -0.01(-0.05%) |
Sep 09, 2003 | 13.89 | 13.89 | 13.76 | 13.79 | 926,670 | -0.16(-1.11%) |
Sep 08, 2003 | 13.96 | 13.96 | 13.86 | 13.95 | 187,766 | +0.04(+0.29%) |
Sep 05, 2003 | 13.97 | 14.01 | 13.89 | 13.91 | 141,937 | -0.15(-1.05%) |
Sep 04, 2003 | 14.05 | 14.09 | 14.00 | 14.06 | 434,117 | +0.07(+0.48%) |
Sep 03, 2003 | 14.01 | 14.04 | 13.94 | 13.99 | 486,175 | +0.03(+0.24%) |