Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2003 | 15.26 | 15.26 | 15.14 | 15.20 | 232,368 | +0.00(+0.00%) |
Nov 26, 2003 | 15.15 | 15.26 | 15.08 | 15.20 | 629,794 | +0.14(+0.95%) |
Nov 25, 2003 | 14.94 | 15.13 | 14.94 | 15.05 | 508,054 | +0.09(+0.58%) |
Nov 24, 2003 | 14.92 | 14.98 | 14.90 | 14.97 | 300,162 | +0.08(+0.54%) |
Nov 21, 2003 | 15.00 | 15.02 | 14.85 | 14.89 | 561,355 | -0.11(-0.75%) |
Nov 20, 2003 | 14.92 | 15.07 | 14.92 | 15.00 | 447,506 | -0.03(-0.21%) |
Nov 19, 2003 | 14.98 | 14.98 | 14.94 | 15.03 | 636,235 | +0.03(+0.21%) |
Nov 18, 2003 | 15.12 | 15.12 | 14.96 | 15.00 | 428,182 | -0.11(-0.70%) |
Nov 17, 2003 | 15.15 | 15.18 | 15.00 | 15.10 | 231,724 | -0.16(-1.02%) |
Nov 14, 2003 | 15.26 | 15.34 | 15.20 | 15.26 | 756,042 | +0.03(+0.20%) |
Nov 13, 2003 | 15.11 | 15.26 | 15.11 | 15.23 | 224,155 | +0.14(+0.91%) |
Nov 12, 2003 | 15.02 | 15.10 | 15.00 | 15.09 | 387,119 | +0.09(+0.58%) |
Nov 11, 2003 | 15.00 | 15.02 | 14.95 | 15.00 | 358,617 | -0.01(-0.04%) |
Nov 10, 2003 | 15.06 | 15.07 | 14.98 | 15.01 | 158,938 | -0.02(-0.16%) |
Nov 07, 2003 | 15.00 | 15.08 | 15.00 | 15.03 | 352,658 | +0.04(+0.25%) |
Nov 06, 2003 | 14.97 | 15.05 | 14.89 | 15.00 | 220,291 | +0.02(+0.12%) |
Nov 05, 2003 | 14.92 | 14.98 | 14.90 | 14.98 | 602,257 | +0.02(+0.17%) |
Nov 04, 2003 | 14.92 | 15.01 | 14.92 | 14.95 | 243,184 | -0.08(-0.54%) |
Nov 03, 2003 | 15.15 | 15.15 | 15.00 | 15.03 | 401,739 | -0.07(-0.45%) |
Oct 31, 2003 | 14.91 | 15.13 | 14.90 | 15.10 | 240,742 | +0.30(+2.01%) |
Oct 30, 2003 | 15.02 | 15.02 | 14.77 | 14.80 | 545,896 | -0.25(-1.65%) |
Oct 29, 2003 | 15.12 | 15.21 | 15.03 | 15.05 | 386,958 | -0.03(-0.21%) |
Oct 28, 2003 | 15.09 | 15.09 | 14.98 | 15.08 | 460,872 | +0.04(+0.29%) |
Oct 27, 2003 | 15.09 | 15.16 | 15.02 | 15.04 | 390,501 | -0.06(-0.41%) |
Oct 24, 2003 | 15.00 | 15.10 | 14.99 | 15.10 | 208,857 | -0.01(-0.04%) |
Oct 23, 2003 | 15.09 | 15.15 | 14.96 | 15.11 | 171,176 | -0.02(-0.16%) |
Oct 22, 2003 | 15.25 | 15.26 | 15.09 | 15.13 | 731,726 | -0.20(-1.34%) |
Oct 21, 2003 | 15.34 | 15.40 | 15.28 | 15.34 | 249,920 | +0.05(+0.33%) |
Oct 20, 2003 | 15.30 | 15.30 | 15.16 | 15.29 | 222,223 | -0.01(-0.04%) |
Oct 17, 2003 | 15.34 | 15.34 | 15.24 | 15.30 | 162,319 | -0.11(-0.69%) |
Oct 16, 2003 | 15.31 | 15.41 | 15.31 | 15.40 | 172,947 | +0.16(+1.06%) |
Oct 15, 2003 | 15.48 | 15.48 | 15.20 | 15.24 | 895,656 | -0.22(-1.45%) |
Oct 14, 2003 | 15.37 | 15.48 | 15.37 | 15.46 | 1,085,835 | -0.06(-0.40%) |
Oct 13, 2003 | 15.56 | 15.57 | 15.46 | 15.52 | 869,730 | +0.06(+0.40%) |
Oct 10, 2003 | 15.44 | 15.55 | 15.41 | 15.46 | 367,634 | +0.12(+0.81%) |
Oct 09, 2003 | 15.43 | 15.45 | 15.34 | 15.34 | 357,811 | -0.06(-0.40%) |
Oct 08, 2003 | 15.43 | 15.50 | 15.33 | 15.40 | 496,782 | -0.11(-0.68%) |
Oct 07, 2003 | 15.37 | 15.50 | 15.29 | 15.51 | 932,372 | +0.07(+0.48%) |
Oct 06, 2003 | 15.40 | 15.45 | 15.38 | 15.43 | 123,833 | +0.09(+0.61%) |
Oct 03, 2003 | 15.30 | 15.49 | 15.30 | 15.34 | 1,012,565 | +0.09(+0.57%) |
Oct 02, 2003 | 15.12 | 15.26 | 15.12 | 15.25 | 182,931 | +0.09(+0.61%) |
Oct 01, 2003 | 14.90 | 15.12 | 14.90 | 15.16 | 249,598 | +0.22(+1.50%) |
Sep 30, 2003 | 14.95 | 15.03 | 14.75 | 14.94 | 173,591 | +0.00(+0.00%) |
Sep 29, 2003 | 14.81 | 14.94 | 14.81 | 14.94 | 152,979 | +0.07(+0.50%) |
Sep 26, 2003 | 14.97 | 14.97 | 14.78 | 14.86 | 328,504 | -0.17(-1.12%) |
Sep 25, 2003 | 15.09 | 15.15 | 15.03 | 15.03 | 174,236 | -0.11(-0.70%) |
Sep 24, 2003 | 15.12 | 15.25 | 15.12 | 15.13 | 523,674 | +0.07(+0.49%) |
Sep 23, 2003 | 15.08 | 15.08 | 14.98 | 15.06 | 90,660 | +0.06(+0.41%) |
Sep 22, 2003 | 15.06 | 15.03 | 14.92 | 15.00 | 285,830 | -0.06(-0.41%) |
Sep 19, 2003 | 15.00 | 15.06 | 14.91 | 15.06 | 278,906 | +0.06(+0.41%) |
Sep 18, 2003 | 14.90 | 15.03 | 14.84 | 15.00 | 604,834 | +0.06(+0.42%) |
Sep 17, 2003 | 15.13 | 15.13 | 14.90 | 14.94 | 272,787 | -0.20(-1.31%) |
Sep 16, 2003 | 15.10 | 15.16 | 15.06 | 15.13 | 115,459 | +0.02(+0.16%) |
Sep 15, 2003 | 15.16 | 15.20 | 15.10 | 15.11 | 352,336 | -0.10(-0.65%) |
Sep 12, 2003 | 15.25 | 15.25 | 15.10 | 15.21 | 187,923 | +0.02(+0.12%) |
Sep 11, 2003 | 15.33 | 15.34 | 15.17 | 15.19 | 171,820 | -0.03(-0.20%) |
Sep 10, 2003 | 15.38 | 15.39 | 15.21 | 15.22 | 1,085,996 | -0.16(-1.05%) |
Sep 09, 2003 | 15.54 | 15.54 | 15.34 | 15.38 | 1,886,644 | -0.17(-1.08%) |
Sep 08, 2003 | 15.38 | 15.56 | 15.34 | 15.55 | 447,023 | +0.21(+1.38%) |
Sep 05, 2003 | 15.39 | 15.40 | 15.29 | 15.34 | 115,459 | -0.07(-0.44%) |
Sep 04, 2003 | 15.46 | 15.46 | 15.35 | 15.41 | 347,827 | -0.02(-0.16%) |
Sep 03, 2003 | 15.36 | 15.48 | 15.35 | 15.43 | 279,228 | +0.01(+0.04%) |