Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2003 | 16.15 | 16.41 | 16.15 | 16.35 | 53,700 | +0.21(+1.30%) |
Nov 26, 2003 | 16.08 | 16.23 | 15.91 | 16.14 | 349,900 | +0.07(+0.44%) |
Nov 25, 2003 | 16.00 | 16.25 | 16.00 | 16.07 | 326,600 | +0.25(+1.58%) |
Nov 24, 2003 | 15.62 | 16.06 | 15.60 | 15.82 | 315,000 | +0.16(+1.02%) |
Nov 21, 2003 | 15.80 | 15.79 | 15.61 | 15.66 | 262,200 | -0.14(-0.89%) |
Nov 20, 2003 | 15.81 | 15.96 | 15.71 | 15.80 | 221,700 | -0.14(-0.88%) |
Nov 19, 2003 | 16.29 | 16.29 | 15.91 | 15.94 | 261,700 | -0.16(-0.99%) |
Nov 18, 2003 | 16.01 | 16.18 | 15.87 | 16.10 | 540,200 | +0.05(+0.31%) |
Nov 17, 2003 | 15.97 | 16.14 | 15.85 | 16.05 | 439,000 | +0.05(+0.31%) |
Nov 14, 2003 | 16.16 | 16.31 | 16.03 | 16.00 | 194,500 | -0.15(-0.93%) |
Nov 13, 2003 | 15.78 | 16.41 | 15.78 | 16.15 | 497,200 | +0.34(+2.15%) |
Nov 12, 2003 | 15.35 | 15.85 | 15.35 | 15.81 | 799,100 | +0.47(+3.06%) |
Nov 11, 2003 | 15.64 | 15.64 | 15.34 | 15.34 | 269,800 | -0.32(-2.04%) |
Nov 10, 2003 | 15.73 | 15.73 | 15.55 | 15.66 | 308,000 | +0.00(+0.00%) |
Nov 07, 2003 | 15.74 | 15.75 | 15.61 | 15.66 | 324,700 | +0.02(+0.13%) |
Nov 06, 2003 | 15.77 | 15.83 | 15.56 | 15.64 | 921,800 | -0.16(-1.01%) |
Nov 05, 2003 | 15.89 | 15.99 | 15.64 | 15.80 | 870,300 | -0.19(-1.19%) |
Nov 04, 2003 | 15.35 | 15.92 | 15.35 | 15.99 | 689,452 | +0.64(+4.17%) |
Nov 03, 2003 | 15.38 | 15.47 | 15.26 | 15.35 | 386,000 | -0.05(-0.32%) |
Oct 31, 2003 | 15.08 | 15.43 | 15.07 | 15.40 | 663,900 | +0.25(+1.65%) |
Oct 30, 2003 | 15.46 | 15.61 | 15.00 | 15.15 | 944,900 | +0.95(+6.69%) |
Oct 29, 2003 | 13.95 | 14.22 | 13.93 | 14.20 | 245,700 | +0.35(+2.53%) |
Oct 28, 2003 | 14.00 | 14.05 | 13.51 | 13.85 | 782,700 | -0.15(-1.07%) |
Oct 27, 2003 | 14.08 | 14.25 | 13.95 | 14.00 | 200,500 | -0.07(-0.50%) |
Oct 24, 2003 | 13.98 | 14.13 | 13.96 | 14.07 | 129,100 | +0.07(+0.50%) |
Oct 23, 2003 | 13.90 | 14.30 | 13.80 | 14.00 | 306,200 | +0.06(+0.43%) |
Oct 22, 2003 | 14.28 | 14.28 | 13.85 | 13.94 | 288,900 | -0.24(-1.69%) |
Oct 21, 2003 | 14.11 | 14.22 | 14.05 | 14.18 | 175,900 | -0.03(-0.21%) |
Oct 20, 2003 | 14.20 | 14.25 | 14.16 | 14.21 | 140,000 | +0.01(+0.07%) |
Oct 17, 2003 | 14.28 | 14.33 | 14.19 | 14.20 | 151,100 | -0.25(-1.73%) |
Oct 16, 2003 | 14.53 | 14.58 | 14.40 | 14.45 | 73,900 | -0.07(-0.48%) |
Oct 15, 2003 | 14.00 | 14.57 | 14.24 | 14.52 | 734,900 | +0.52(+3.71%) |
Oct 14, 2003 | 13.88 | 14.00 | 13.85 | 14.00 | 185,100 | +0.20(+1.45%) |
Oct 13, 2003 | 13.87 | 13.90 | 13.70 | 13.80 | 179,600 | -0.15(-1.08%) |
Oct 10, 2003 | 13.91 | 14.06 | 13.91 | 13.95 | 810,400 | +0.10(+0.72%) |
Oct 09, 2003 | 13.71 | 14.02 | 13.71 | 13.85 | 595,500 | +0.15(+1.09%) |
Oct 08, 2003 | 13.39 | 13.77 | 13.35 | 13.70 | 1,126,800 | +0.48(+3.63%) |
Oct 07, 2003 | 12.95 | 13.27 | 12.95 | 13.22 | 740,800 | +0.18(+1.38%) |
Oct 06, 2003 | 12.60 | 13.07 | 12.60 | 13.04 | 313,600 | +0.54(+4.32%) |
Oct 03, 2003 | 12.85 | 12.95 | 12.50 | 12.50 | 419,600 | -0.30(-2.34%) |
Oct 02, 2003 | 12.96 | 12.99 | 12.86 | 12.80 | 299,700 | -0.02(-0.16%) |
Oct 01, 2003 | 12.64 | 12.90 | 12.57 | 12.82 | 453,900 | +0.26(+2.07%) |
Sep 30, 2003 | 12.69 | 12.76 | 12.56 | 12.56 | 269,700 | -0.15(-1.18%) |
Sep 29, 2003 | 12.56 | 12.71 | 12.50 | 12.71 | 138,200 | +0.11(+0.87%) |
Sep 26, 2003 | 12.41 | 12.73 | 12.40 | 12.60 | 251,100 | +0.09(+0.72%) |
Sep 25, 2003 | 12.86 | 12.86 | 12.59 | 12.51 | 252,500 | -0.12(-0.95%) |
Sep 24, 2003 | 12.68 | 12.74 | 12.66 | 12.63 | 99,500 | -0.05(-0.39%) |
Sep 23, 2003 | 12.55 | 12.84 | 12.51 | 12.68 | 276,300 | +0.08(+0.63%) |
Sep 22, 2003 | 12.56 | 12.74 | 12.55 | 12.60 | 145,600 | -0.10(-0.79%) |
Sep 19, 2003 | 12.97 | 12.98 | 12.70 | 12.70 | 296,500 | -0.12(-0.94%) |
Sep 18, 2003 | 13.04 | 13.10 | 12.79 | 12.82 | 389,800 | -0.16(-1.23%) |
Sep 17, 2003 | 13.10 | 13.40 | 12.90 | 12.98 | 406,200 | -0.12(-0.92%) |
Sep 16, 2003 | 12.87 | 13.07 | 12.85 | 13.10 | 352,900 | +0.23(+1.79%) |
Sep 15, 2003 | 12.72 | 12.89 | 12.72 | 12.87 | 145,900 | +0.12(+0.94%) |
Sep 12, 2003 | 12.96 | 12.96 | 12.60 | 12.75 | 146,900 | -0.20(-1.54%) |
Sep 11, 2003 | 12.94 | 13.09 | 12.74 | 12.95 | 402,700 | +0.09(+0.70%) |
Sep 10, 2003 | 13.14 | 13.14 | 12.81 | 12.86 | 381,700 | +0.06(+0.47%) |
Sep 09, 2003 | 12.65 | 12.88 | 12.60 | 12.80 | 209,000 | +0.05(+0.39%) |
Sep 08, 2003 | 12.72 | 12.80 | 12.64 | 12.75 | 122,800 | +0.03(+0.24%) |
Sep 05, 2003 | 12.78 | 12.80 | 12.66 | 12.72 | 157,100 | -0.03(-0.24%) |
Sep 04, 2003 | 12.73 | 12.83 | 12.70 | 12.75 | 567,000 | +0.02(+0.16%) |
Sep 03, 2003 | 12.49 | 12.76 | 12.41 | 12.73 | 1,297,300 | +0.42(+3.41%) |