Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2003 | 14.50 | 14.70 | 14.50 | 14.70 | 33,100 | +0.24(+1.66%) |
Oct 30, 2003 | 14.50 | 14.60 | 14.46 | 14.46 | 49,500 | -0.12(-0.82%) |
Oct 29, 2003 | 14.55 | 14.60 | 14.46 | 14.58 | 43,400 | +0.07(+0.48%) |
Oct 28, 2003 | 14.57 | 14.65 | 14.51 | 14.51 | 92,800 | -0.06(-0.41%) |
Oct 27, 2003 | 14.80 | 14.80 | 14.57 | 14.57 | 51,500 | -0.24(-1.62%) |
Oct 24, 2003 | 14.81 | 14.95 | 14.75 | 14.81 | 24,500 | +0.01(+0.07%) |
Oct 23, 2003 | 14.80 | 14.95 | 14.70 | 14.80 | 47,900 | +0.04(+0.27%) |
Oct 22, 2003 | 14.85 | 14.90 | 14.76 | 14.76 | 32,600 | -0.02(-0.14%) |
Oct 21, 2003 | 14.82 | 14.87 | 14.78 | 14.78 | 30,600 | -0.02(-0.14%) |
Oct 20, 2003 | 14.80 | 14.83 | 14.80 | 14.80 | 17,200 | +0.00(+0.00%) |
Oct 17, 2003 | 14.82 | 14.85 | 14.76 | 14.80 | 40,600 | -0.05(-0.34%) |
Oct 16, 2003 | 14.63 | 14.90 | 14.57 | 14.85 | 72,300 | +0.12(+0.81%) |
Oct 15, 2003 | 14.85 | 14.85 | 14.71 | 14.73 | 59,800 | -0.11(-0.74%) |
Oct 14, 2003 | 14.90 | 14.90 | 14.83 | 14.84 | 51,500 | -0.08(-0.54%) |
Oct 13, 2003 | 14.96 | 14.96 | 14.96 | 14.92 | 55,600 | -0.04(-0.27%) |
Oct 10, 2003 | 14.96 | 14.96 | 14.96 | 14.96 | 77,700 | +0.00(+0.00%) |
Oct 09, 2003 | 14.96 | 14.97 | 14.96 | 14.96 | 39,300 | -0.01(-0.07%) |
Oct 08, 2003 | 14.96 | 14.97 | 14.96 | 14.97 | 42,400 | +0.00(+0.00%) |
Oct 07, 2003 | 14.96 | 14.97 | 14.96 | 14.97 | 53,400 | +0.01(+0.07%) |
Oct 06, 2003 | 14.97 | 14.97 | 14.96 | 14.96 | 25,400 | +0.00(+0.00%) |
Oct 03, 2003 | 14.96 | 14.97 | 14.96 | 14.96 | 84,900 | -0.01(-0.07%) |
Oct 02, 2003 | 14.97 | 14.97 | 14.96 | 14.97 | 35,200 | +0.01(+0.07%) |
Oct 01, 2003 | 14.96 | 14.97 | 14.96 | 14.96 | 59,100 | +0.00(+0.00%) |
Sep 30, 2003 | 14.96 | 14.97 | 14.96 | 14.96 | 54,800 | +0.00(+0.00%) |
Sep 29, 2003 | 14.95 | 14.96 | 14.95 | 14.96 | 128,300 | +0.00(+0.00%) |
Sep 26, 2003 | 14.95 | 14.96 | 14.94 | 14.96 | 46,300 | +0.02(+0.13%) |
Sep 25, 2003 | 15.00 | 15.00 | 14.60 | 14.94 | 201,700 | -0.06(-0.40%) |
Sep 24, 2003 | 15.00 | 15.01 | 15.00 | 15.00 | 131,100 | -0.01(-0.07%) |
Sep 23, 2003 | 15.00 | 15.01 | 15.00 | 15.01 | 265,300 | +0.00(+0.00%) |
Sep 22, 2003 | 15.00 | 15.01 | 15.00 | 15.01 | 187,600 | +0.01(+0.07%) |
Sep 19, 2003 | 15.01 | 15.02 | 15.00 | 15.00 | 26,100 | -0.02(-0.13%) |
Sep 18, 2003 | 15.00 | 15.02 | 15.00 | 15.02 | 36,800 | +0.01(+0.07%) |
Sep 17, 2003 | 15.02 | 15.02 | 15.00 | 15.01 | 54,100 | -0.01(-0.07%) |
Sep 16, 2003 | 15.01 | 15.03 | 15.00 | 15.02 | 46,000 | +0.02(+0.13%) |
Sep 15, 2003 | 15.00 | 15.01 | 15.00 | 15.00 | 24,600 | -0.01(-0.07%) |
Sep 12, 2003 | 15.02 | 15.02 | 15.00 | 15.01 | 25,900 | -0.01(-0.07%) |
Sep 11, 2003 | 15.04 | 15.04 | 15.00 | 15.02 | 46,900 | +0.01(+0.07%) |
Sep 10, 2003 | 15.01 | 15.01 | 15.00 | 15.01 | 31,300 | +0.01(+0.07%) |
Sep 09, 2003 | 15.00 | 15.03 | 15.00 | 15.00 | 34,100 | +0.00(+0.00%) |
Sep 08, 2003 | 15.00 | 15.04 | 15.00 | 15.00 | 56,500 | -0.03(-0.20%) |
Sep 05, 2003 | 15.01 | 15.05 | 15.00 | 15.03 | 24,600 | -0.02(-0.13%) |
Sep 04, 2003 | 15.00 | 15.05 | 15.00 | 15.05 | 31,600 | +0.05(+0.33%) |
Sep 03, 2003 | 15.01 | 15.05 | 15.00 | 15.00 | 23,800 | -0.03(-0.20%) |
Sep 02, 2003 | 15.00 | 15.05 | 15.00 | 15.03 | 60,000 | +0.03(+0.20%) |
Aug 29, 2003 | 15.01 | 15.01 | 15.00 | 15.00 | 35,300 | -0.01(-0.07%) |
Aug 28, 2003 | 15.00 | 15.01 | 15.00 | 15.01 | 46,100 | +0.01(+0.07%) |