Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2003 | 15.91 | 15.91 | 15.55 | 15.80 | 62,332 | +0.00(+0.00%) |
Nov 26, 2003 | 15.69 | 15.84 | 15.55 | 15.80 | 40,522 | +0.15(+0.96%) |
Nov 25, 2003 | 15.78 | 15.78 | 15.50 | 15.65 | 36,754 | -0.10(-0.63%) |
Nov 24, 2003 | 15.35 | 15.77 | 15.15 | 15.75 | 100,852 | +0.50(+3.27%) |
Nov 21, 2003 | 15.18 | 15.34 | 15.19 | 15.25 | 30,316 | +0.07(+0.46%) |
Nov 20, 2003 | 15.23 | 15.50 | 15.18 | 15.18 | 44,908 | -0.32(-2.06%) |
Nov 19, 2003 | 15.21 | 15.60 | 15.08 | 15.50 | 70,551 | +0.31(+2.02%) |
Nov 18, 2003 | 15.37 | 15.64 | 15.19 | 15.19 | 43,693 | -0.28(-1.84%) |
Nov 17, 2003 | 15.22 | 15.48 | 15.22 | 15.48 | 58,885 | +0.10(+0.68%) |
Nov 14, 2003 | 15.64 | 15.72 | 15.37 | 15.37 | 40,508 | -0.20(-1.30%) |
Nov 13, 2003 | 15.53 | 15.80 | 15.44 | 15.58 | 35,782 | -0.20(-1.29%) |
Nov 12, 2003 | 15.39 | 15.94 | 15.39 | 15.78 | 35,465 | +0.24(+1.57%) |
Nov 11, 2003 | 15.72 | 15.75 | 15.43 | 15.54 | 48,151 | -0.07(-0.45%) |
Nov 10, 2003 | 15.97 | 15.97 | 15.61 | 15.61 | 74,512 | -0.35(-2.18%) |
Nov 07, 2003 | 15.95 | 15.96 | 15.79 | 15.95 | 48,261 | +0.01(+0.04%) |
Nov 06, 2003 | 15.67 | 15.95 | 15.67 | 15.95 | 35,229 | +0.20(+1.29%) |
Nov 05, 2003 | 15.72 | 15.83 | 15.60 | 15.75 | 54,259 | -0.06(-0.40%) |
Nov 04, 2003 | 15.80 | 15.86 | 15.65 | 15.81 | 58,861 | +0.03(+0.22%) |
Nov 03, 2003 | 15.45 | 15.77 | 15.44 | 15.77 | 39,458 | +0.29(+1.87%) |
Oct 31, 2003 | 15.47 | 15.68 | 15.44 | 15.48 | 30,545 | +0.11(+0.72%) |
Oct 30, 2003 | 15.64 | 15.80 | 15.37 | 15.37 | 27,360 | -0.26(-1.67%) |
Oct 29, 2003 | 15.73 | 15.75 | 15.32 | 15.64 | 61,233 | -0.08(-0.52%) |
Oct 28, 2003 | 15.52 | 15.72 | 15.36 | 15.72 | 44,236 | +0.12(+0.78%) |
Oct 27, 2003 | 15.28 | 15.60 | 15.21 | 15.59 | 29,818 | +0.32(+2.08%) |
Oct 24, 2003 | 15.14 | 15.37 | 15.08 | 15.28 | 51,708 | +0.01(+0.08%) |
Oct 23, 2003 | 15.23 | 15.54 | 15.18 | 15.26 | 27,577 | +0.09(+0.57%) |
Oct 22, 2003 | 15.40 | 15.66 | 15.18 | 15.18 | 76,011 | -0.46(-2.93%) |
Oct 21, 2003 | 15.73 | 15.84 | 15.48 | 15.64 | 43,636 | -0.01(-0.04%) |
Oct 20, 2003 | 15.37 | 15.64 | 15.23 | 15.64 | 61,360 | +0.31(+2.01%) |
Oct 17, 2003 | 15.64 | 15.71 | 15.33 | 15.33 | 66,879 | -0.34(-2.15%) |
Oct 16, 2003 | 15.53 | 15.68 | 15.50 | 15.67 | 12,754 | +0.14(+0.90%) |
Oct 15, 2003 | 15.66 | 15.81 | 15.53 | 15.53 | 29,301 | -0.28(-1.76%) |
Oct 14, 2003 | 15.69 | 15.84 | 15.61 | 15.81 | 30,096 | +0.11(+0.70%) |
Oct 13, 2003 | 15.25 | 15.75 | 15.23 | 15.70 | 51,556 | +0.21(+1.35%) |
Oct 10, 2003 | 15.65 | 15.67 | 15.37 | 15.49 | 29,342 | -0.31(-1.98%) |
Oct 09, 2003 | 15.56 | 15.91 | 15.48 | 15.80 | 39,841 | +0.25(+1.60%) |
Oct 08, 2003 | 15.97 | 15.97 | 15.53 | 15.55 | 38,195 | -0.40(-2.51%) |
Oct 07, 2003 | 15.89 | 15.96 | 15.80 | 15.95 | 26,252 | -0.01(-0.04%) |
Oct 06, 2003 | 15.62 | 15.96 | 15.61 | 15.96 | 35,835 | +0.13(+0.84%) |
Oct 03, 2003 | 15.78 | 15.90 | 15.57 | 15.83 | 41,453 | +0.14(+0.89%) |
Oct 02, 2003 | 15.73 | 15.89 | 15.58 | 15.69 | 31,050 | -0.09(-0.59%) |
Oct 01, 2003 | 15.30 | 15.83 | 15.04 | 15.78 | 96,812 | +0.66(+4.37%) |
Sep 30, 2003 | 15.49 | 15.51 | 15.04 | 15.12 | 79,913 | -0.35(-2.29%) |
Sep 29, 2003 | 15.16 | 15.48 | 14.97 | 15.47 | 58,606 | +0.46(+3.05%) |
Sep 26, 2003 | 15.43 | 15.43 | 15.01 | 15.01 | 52,384 | -0.06(-0.42%) |
Sep 25, 2003 | 15.47 | 15.57 | 15.07 | 15.08 | 87,215 | -0.37(-2.37%) |
Sep 24, 2003 | 15.97 | 15.95 | 15.55 | 15.44 | 37,519 | -0.52(-3.27%) |
Sep 23, 2003 | 15.96 | 15.97 | 15.80 | 15.97 | 28,250 | +0.10(+0.62%) |
Sep 22, 2003 | 16.20 | 16.20 | 15.81 | 15.87 | 56,138 | -0.28(-1.76%) |
Sep 19, 2003 | 15.91 | 16.23 | 15.86 | 16.15 | 67,109 | +0.02(+0.14%) |
Sep 18, 2003 | 16.04 | 16.22 | 15.89 | 16.13 | 42,823 | +0.25(+1.57%) |
Sep 17, 2003 | 15.98 | 16.11 | 15.88 | 15.88 | 10,341 | -0.25(-1.54%) |
Sep 16, 2003 | 15.81 | 16.13 | 15.81 | 16.13 | 44,309 | +0.31(+1.98%) |
Sep 15, 2003 | 16.18 | 16.19 | 15.82 | 15.82 | 51,536 | -0.34(-2.12%) |
Sep 12, 2003 | 16.01 | 16.22 | 15.87 | 16.16 | 70,668 | +0.15(+0.91%) |
Sep 11, 2003 | 15.81 | 16.09 | 15.76 | 16.01 | 46,710 | +0.30(+1.88%) |
Sep 10, 2003 | 15.97 | 16.00 | 15.66 | 15.72 | 69,806 | -0.22(-1.38%) |
Sep 09, 2003 | 15.98 | 15.98 | 15.61 | 15.94 | 50,329 | -0.02(-0.11%) |
Sep 08, 2003 | 15.58 | 15.97 | 15.50 | 15.95 | 104,796 | +0.53(+3.42%) |
Sep 05, 2003 | 15.71 | 15.71 | 15.41 | 15.43 | 36,521 | -0.15(-0.97%) |
Sep 04, 2003 | 15.86 | 15.86 | 15.47 | 15.58 | 44,641 | -0.06(-0.37%) |
Sep 03, 2003 | 15.87 | 15.88 | 15.62 | 15.64 | 40,332 | -0.24(-1.53%) |