Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2003 | 16.89 | 16.95 | 16.73 | 16.73 | 4,296 | -0.11(-0.65%) |
Nov 26, 2003 | 16.81 | 16.82 | 16.70 | 16.84 | 10,657 | +0.15(+0.87%) |
Nov 25, 2003 | 16.64 | 16.76 | 16.64 | 16.69 | 20,902 | +0.05(+0.29%) |
Nov 24, 2003 | 15.95 | 16.64 | 15.95 | 16.64 | 22,306 | +0.81(+5.12%) |
Nov 21, 2003 | 15.67 | 15.83 | 15.41 | 15.83 | 9,253 | +0.40(+2.59%) |
Nov 20, 2003 | 15.72 | 15.98 | 15.23 | 15.43 | 19,662 | -0.31(-2.00%) |
Nov 19, 2003 | 15.25 | 15.89 | 14.95 | 15.75 | 17,762 | +0.44(+2.85%) |
Nov 18, 2003 | 15.66 | 15.66 | 15.46 | 15.31 | 18,754 | -0.18(-1.17%) |
Nov 17, 2003 | 15.48 | 15.61 | 15.18 | 15.49 | 23,380 | -0.81(-4.97%) |
Nov 14, 2003 | 16.81 | 16.92 | 16.30 | 16.30 | 17,184 | -0.45(-2.67%) |
Nov 13, 2003 | 16.95 | 16.95 | 16.58 | 16.75 | 11,318 | -0.19(-1.14%) |
Nov 12, 2003 | 16.30 | 16.95 | 16.30 | 16.95 | 13,796 | +0.70(+4.32%) |
Nov 11, 2003 | 16.50 | 16.50 | 16.15 | 16.24 | 11,483 | -0.31(-1.90%) |
Nov 10, 2003 | 16.64 | 16.81 | 16.52 | 16.56 | 19,332 | -0.06(-0.36%) |
Nov 07, 2003 | 16.00 | 16.73 | 16.00 | 16.62 | 26,933 | +0.80(+5.05%) |
Nov 06, 2003 | 15.76 | 15.78 | 15.74 | 15.82 | 10,988 | +0.06(+0.38%) |
Nov 05, 2003 | 15.65 | 15.76 | 15.65 | 15.76 | 14,044 | +0.02(+0.15%) |
Nov 04, 2003 | 15.65 | 15.65 | 15.65 | 15.74 | 5,783 | +0.08(+0.54%) |
Nov 03, 2003 | 15.40 | 15.65 | 15.40 | 15.65 | 11,401 | +0.40(+2.62%) |
Oct 31, 2003 | 15.40 | 15.40 | 15.25 | 15.25 | 8,592 | -0.34(-2.17%) |
Oct 30, 2003 | 15.49 | 15.59 | 15.28 | 15.59 | 16,688 | +0.22(+1.42%) |
Oct 29, 2003 | 14.82 | 15.37 | 14.82 | 15.37 | 15,118 | +0.48(+3.25%) |
Oct 28, 2003 | 14.68 | 14.89 | 14.39 | 14.89 | 20,075 | +0.46(+3.19%) |
Oct 27, 2003 | 14.25 | 14.65 | 14.25 | 14.43 | 20,406 | +0.25(+1.79%) |
Oct 24, 2003 | 14.54 | 14.54 | 14.10 | 14.17 | 23,628 | -0.48(-3.30%) |
Oct 23, 2003 | 14.84 | 15.11 | 14.66 | 14.66 | 9,418 | -0.24(-1.62%) |
Oct 22, 2003 | 15.49 | 15.49 | 14.90 | 14.90 | 18,175 | -0.68(-4.35%) |
Oct 21, 2003 | 15.67 | 15.74 | 15.53 | 15.58 | 6,113 | -0.04(-0.23%) |
Oct 20, 2003 | 15.86 | 16.07 | 15.61 | 15.61 | 6,196 | -0.06(-0.39%) |
Oct 17, 2003 | 16.04 | 16.04 | 15.65 | 15.67 | 14,375 | -0.11(-0.69%) |
Oct 16, 2003 | 15.19 | 15.87 | 15.18 | 15.78 | 39,821 | +0.53(+3.49%) |
Oct 15, 2003 | 15.20 | 15.46 | 15.02 | 15.25 | 18,671 | -0.08(-0.55%) |
Oct 14, 2003 | 15.36 | 15.36 | 15.12 | 15.34 | 13,301 | +0.02(+0.16%) |
Oct 13, 2003 | 14.65 | 15.26 | 14.65 | 15.31 | 11,318 | +0.67(+4.55%) |
Oct 10, 2003 | 14.89 | 14.89 | 14.42 | 14.65 | 19,993 | -0.33(-2.18%) |
Oct 09, 2003 | 15.05 | 15.25 | 14.77 | 14.97 | 19,167 | +0.10(+0.65%) |
Oct 08, 2003 | 14.97 | 15.00 | 14.86 | 14.88 | 11,318 | -0.25(-1.68%) |
Oct 07, 2003 | 14.89 | 15.13 | 14.89 | 15.13 | 11,483 | +0.07(+0.48%) |
Oct 06, 2003 | 14.45 | 15.06 | 14.38 | 15.06 | 9,005 | +0.53(+3.67%) |
Oct 03, 2003 | 14.34 | 14.77 | 14.34 | 14.52 | 14,540 | +0.18(+1.27%) |
Oct 02, 2003 | 14.16 | 14.48 | 14.16 | 14.34 | 9,583 | +0.17(+1.20%) |
Oct 01, 2003 | 13.63 | 14.20 | 13.62 | 14.17 | 32,303 | +0.54(+4.00%) |
Sep 30, 2003 | 14.11 | 14.11 | 13.63 | 13.63 | 25,280 | -0.62(-4.33%) |
Sep 29, 2003 | 13.68 | 14.31 | 13.64 | 14.25 | 18,010 | +0.39(+2.79%) |
Sep 26, 2003 | 13.80 | 14.02 | 13.65 | 13.86 | 17,019 | +0.06(+0.44%) |
Sep 25, 2003 | 14.02 | 14.02 | 13.77 | 13.80 | 17,597 | -0.45(-3.14%) |
Sep 24, 2003 | 14.98 | 15.01 | 14.33 | 14.25 | 26,189 | -0.74(-4.93%) |
Sep 23, 2003 | 14.57 | 15.07 | 14.52 | 14.98 | 26,106 | +0.40(+2.74%) |
Sep 22, 2003 | 14.40 | 14.61 | 14.34 | 14.59 | 18,175 | -0.08(-0.58%) |
Sep 19, 2003 | 14.32 | 14.82 | 14.32 | 14.67 | 13,631 | +0.35(+2.45%) |
Sep 18, 2003 | 14.15 | 14.34 | 14.14 | 14.32 | 13,053 | +0.18(+1.28%) |
Sep 17, 2003 | 14.16 | 14.16 | 14.00 | 14.14 | 16,605 | -0.10(-0.68%) |
Sep 16, 2003 | 14.06 | 14.32 | 13.98 | 14.23 | 17,679 | +0.10(+0.68%) |
Sep 15, 2003 | 14.69 | 14.95 | 14.13 | 14.14 | 16,936 | -0.50(-3.39%) |
Sep 12, 2003 | 14.42 | 14.69 | 14.15 | 14.63 | 13,631 | +0.16(+1.09%) |
Sep 11, 2003 | 13.92 | 14.48 | 13.86 | 14.48 | 11,153 | +0.52(+3.73%) |
Sep 10, 2003 | 14.71 | 14.72 | 13.96 | 13.96 | 16,771 | -0.87(-5.88%) |
Sep 09, 2003 | 14.79 | 14.91 | 14.65 | 14.83 | 13,962 | +0.04(+0.25%) |
Sep 08, 2003 | 14.34 | 14.82 | 14.34 | 14.79 | 25,859 | +0.50(+3.47%) |
Sep 05, 2003 | 14.65 | 14.69 | 14.17 | 14.29 | 15,531 | -0.35(-2.40%) |
Sep 04, 2003 | 14.71 | 14.71 | 14.63 | 14.65 | 5,865 | -0.02(-0.16%) |
Sep 03, 2003 | 14.77 | 14.77 | 14.49 | 14.67 | 14,871 | +0.02(+0.17%) |