Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2003 | 16.40 | 16.45 | 16.38 | 16.40 | 48,341 | -0.01(-0.03%) |
Nov 26, 2003 | 16.37 | 16.45 | 16.37 | 16.40 | 125,396 | +0.03(+0.20%) |
Nov 25, 2003 | 16.35 | 16.45 | 16.34 | 16.37 | 100,499 | -0.03(-0.20%) |
Nov 24, 2003 | 16.43 | 16.45 | 16.34 | 16.40 | 94,865 | +0.03(+0.17%) |
Nov 21, 2003 | 16.43 | 16.43 | 16.35 | 16.38 | 52,703 | -0.05(-0.30%) |
Nov 20, 2003 | 16.41 | 16.43 | 16.29 | 16.43 | 84,688 | +0.13(+0.78%) |
Nov 19, 2003 | 16.43 | 16.43 | 16.26 | 16.30 | 73,239 | -0.10(-0.64%) |
Nov 18, 2003 | 16.43 | 16.43 | 16.43 | 16.40 | 116,673 | -0.02(-0.13%) |
Nov 17, 2003 | 16.38 | 16.43 | 16.35 | 16.43 | 213,538 | +0.00(+0.00%) |
Nov 14, 2003 | 16.41 | 16.43 | 16.29 | 16.43 | 93,775 | +0.08(+0.51%) |
Nov 13, 2003 | 16.43 | 16.44 | 16.26 | 16.34 | 116,310 | -0.09(-0.54%) |
Nov 12, 2003 | 16.44 | 16.45 | 16.40 | 16.43 | 142,116 | +0.08(+0.47%) |
Nov 11, 2003 | 16.34 | 16.45 | 16.34 | 16.35 | 126,850 | +0.08(+0.47%) |
Nov 10, 2003 | 16.06 | 16.43 | 15.96 | 16.28 | 102,316 | +0.21(+1.34%) |
Nov 07, 2003 | 15.73 | 15.98 | 15.72 | 16.06 | 159,744 | +0.41(+2.60%) |
Nov 06, 2003 | 15.48 | 15.65 | 15.48 | 15.65 | 82,689 | +0.17(+1.07%) |
Nov 05, 2003 | 15.68 | 15.58 | 15.49 | 15.49 | 155,746 | -0.13(-0.85%) |
Nov 04, 2003 | 15.68 | 15.68 | 15.62 | 15.62 | 135,473 | -0.06(-0.39%) |
Nov 03, 2003 | 15.53 | 15.67 | 15.53 | 15.68 | 43,870 | +0.05(+0.32%) |
Oct 31, 2003 | 15.58 | 15.63 | 15.57 | 15.63 | 40,890 | -0.05(-0.32%) |
Oct 30, 2003 | 15.65 | 15.68 | 15.62 | 15.68 | 85,233 | +0.06(+0.39%) |
Oct 29, 2003 | 15.53 | 15.62 | 15.45 | 15.62 | 78,327 | +0.11(+0.71%) |
Oct 28, 2003 | 15.46 | 15.46 | 15.46 | 15.51 | 204,814 | +0.08(+0.50%) |
Oct 27, 2003 | 15.38 | 15.43 | 15.30 | 15.43 | 40,526 | +0.07(+0.43%) |
Oct 24, 2003 | 15.37 | 15.43 | 15.32 | 15.37 | 29,986 | +0.04(+0.29%) |
Oct 23, 2003 | 15.35 | 15.41 | 15.29 | 15.32 | 38,891 | -0.08(-0.54%) |
Oct 22, 2003 | 15.46 | 15.49 | 15.36 | 15.41 | 46,160 | -0.08(-0.53%) |
Oct 21, 2003 | 15.35 | 15.40 | 15.35 | 15.49 | 62,698 | +0.19(+1.22%) |
Oct 20, 2003 | 15.49 | 15.49 | 15.30 | 15.30 | 49,068 | -0.17(-1.07%) |
Oct 17, 2003 | 15.49 | 15.49 | 15.41 | 15.47 | 31,258 | +0.03(+0.18%) |
Oct 16, 2003 | 15.38 | 15.44 | 15.38 | 15.44 | 30,713 | +0.09(+0.57%) |
Oct 15, 2003 | 15.35 | 15.45 | 15.35 | 15.35 | 60,154 | -0.08(-0.53%) |
Oct 14, 2003 | 15.31 | 15.46 | 15.28 | 15.43 | 48,159 | +0.05(+0.36%) |
Oct 13, 2003 | 15.41 | 15.48 | 15.35 | 15.38 | 47,977 | -0.03(-0.18%) |
Oct 10, 2003 | 15.32 | 15.45 | 15.32 | 15.41 | 85,233 | +0.03(+0.21%) |
Oct 09, 2003 | 15.36 | 15.39 | 15.28 | 15.37 | 50,703 | +0.00(+0.00%) |
Oct 08, 2003 | 15.30 | 15.40 | 15.23 | 15.37 | 44,524 | +0.05(+0.36%) |
Oct 07, 2003 | 15.30 | 15.34 | 15.10 | 15.32 | 79,054 | +0.06(+0.36%) |
Oct 06, 2003 | 15.23 | 15.32 | 15.19 | 15.26 | 30,531 | +0.03(+0.22%) |
Oct 03, 2003 | 15.41 | 15.41 | 15.23 | 15.23 | 61,062 | -0.15(-1.00%) |
Oct 02, 2003 | 15.13 | 15.39 | 15.08 | 15.39 | 107,041 | +0.23(+1.53%) |
Oct 01, 2003 | 15.15 | 15.27 | 15.09 | 15.15 | 95,592 | -0.25(-1.64%) |
Sep 30, 2003 | 15.32 | 15.49 | 15.29 | 15.41 | 85,960 | +0.06(+0.39%) |
Sep 29, 2003 | 15.21 | 15.52 | 15.19 | 15.35 | 98,863 | +0.16(+1.05%) |
Sep 26, 2003 | 15.52 | 15.52 | 15.10 | 15.19 | 63,788 | -0.28(-1.78%) |
Sep 25, 2003 | 15.43 | 15.47 | 15.42 | 15.46 | 51,794 | +0.08(+0.54%) |
Sep 24, 2003 | 15.50 | 15.50 | 15.35 | 15.38 | 43,979 | -0.12(-0.78%) |
Sep 23, 2003 | 15.21 | 15.50 | 15.08 | 15.50 | 148,658 | +0.29(+1.92%) |
Sep 22, 2003 | 15.13 | 15.23 | 15.13 | 15.21 | 137,573 | -0.18(-1.14%) |
Sep 19, 2003 | 15.43 | 15.45 | 15.39 | 15.39 | 60,699 | -0.05(-0.36%) |
Sep 18, 2003 | 15.41 | 15.51 | 15.41 | 15.44 | 82,143 | -0.02(-0.14%) |
Sep 17, 2003 | 15.52 | 15.52 | 15.38 | 15.46 | 103,770 | +0.02(+0.14%) |
Sep 16, 2003 | 15.41 | 15.48 | 15.37 | 15.44 | 141,934 | +0.03(+0.21%) |
Sep 15, 2003 | 15.38 | 15.46 | 15.35 | 15.41 | 75,419 | +0.05(+0.36%) |
Sep 12, 2003 | 15.46 | 15.49 | 15.23 | 15.35 | 131,575 | -0.05(-0.36%) |
Sep 11, 2003 | 15.25 | 15.43 | 15.25 | 15.41 | 124,851 | +0.15(+1.01%) |
Sep 10, 2003 | 15.44 | 15.44 | 15.19 | 15.25 | 89,413 | -0.15(-0.96%) |
Sep 09, 2003 | 15.38 | 15.41 | 15.32 | 15.40 | 114,492 | +0.09(+0.61%) |
Sep 08, 2003 | 15.30 | 15.37 | 15.21 | 15.31 | 77,964 | +0.01(+0.07%) |
Sep 05, 2003 | 15.35 | 15.38 | 15.19 | 15.30 | 121,398 | -0.04(-0.25%) |
Sep 04, 2003 | 15.19 | 15.35 | 15.19 | 15.34 | 106,496 | +0.06(+0.36%) |
Sep 03, 2003 | 15.13 | 15.35 | 15.11 | 15.28 | 176,827 | +0.01(+0.07%) |