Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2003 | 17.20 | 17.25 | 16.97 | 17.18 | 62,400 | -0.07(-0.41%) |
Nov 26, 2003 | 17.24 | 17.29 | 16.98 | 17.25 | 147,700 | +0.12(+0.70%) |
Nov 25, 2003 | 17.60 | 17.58 | 17.13 | 17.13 | 154,100 | -0.47(-2.67%) |
Nov 24, 2003 | 17.60 | 17.95 | 17.48 | 17.60 | 181,900 | +0.00(+0.00%) |
Nov 21, 2003 | 17.68 | 17.79 | 17.50 | 17.60 | 160,400 | +0.20(+1.15%) |
Nov 20, 2003 | 16.90 | 17.53 | 16.90 | 17.40 | 296,800 | +0.34(+1.99%) |
Nov 19, 2003 | 16.71 | 17.10 | 16.48 | 17.06 | 147,400 | +0.46(+2.77%) |
Nov 18, 2003 | 16.55 | 16.91 | 16.55 | 16.60 | 144,200 | -0.01(-0.06%) |
Nov 17, 2003 | 16.31 | 16.71 | 16.27 | 16.61 | 109,900 | +0.19(+1.16%) |
Nov 14, 2003 | 16.70 | 16.79 | 16.27 | 16.42 | 138,500 | -0.08(-0.48%) |
Nov 13, 2003 | 16.70 | 16.96 | 16.40 | 16.50 | 165,000 | -0.45(-2.65%) |
Nov 12, 2003 | 16.43 | 16.95 | 16.43 | 16.95 | 164,000 | +0.62(+3.80%) |
Nov 11, 2003 | 16.26 | 16.41 | 16.05 | 16.33 | 101,900 | -0.06(-0.37%) |
Nov 10, 2003 | 16.50 | 16.62 | 16.39 | 16.39 | 95,200 | +0.01(+0.06%) |
Nov 07, 2003 | 16.80 | 16.90 | 16.38 | 16.38 | 127,100 | -0.46(-2.73%) |
Nov 06, 2003 | 16.51 | 16.95 | 16.51 | 16.84 | 117,000 | +0.27(+1.63%) |
Nov 05, 2003 | 16.25 | 16.60 | 16.25 | 16.57 | 144,900 | +0.53(+3.30%) |
Nov 04, 2003 | 16.25 | 16.25 | 16.25 | 16.04 | 274,264 | -0.45(-2.73%) |
Nov 03, 2003 | 16.39 | 16.61 | 16.16 | 16.49 | 126,556 | +0.00(+0.00%) |
Oct 31, 2003 | 16.28 | 16.50 | 16.24 | 16.49 | 133,100 | +0.20(+1.23%) |
Oct 30, 2003 | 16.20 | 16.29 | 16.10 | 16.29 | 191,400 | +0.34(+2.13%) |
Oct 29, 2003 | 15.82 | 16.44 | 15.76 | 15.95 | 283,600 | +0.13(+0.82%) |
Oct 28, 2003 | 15.25 | 15.84 | 15.25 | 15.82 | 386,100 | +0.62(+4.08%) |
Oct 27, 2003 | 15.00 | 15.22 | 15.00 | 15.20 | 158,600 | +0.54(+3.68%) |
Oct 24, 2003 | 14.50 | 15.10 | 14.30 | 14.66 | 113,800 | +0.17(+1.17%) |
Oct 23, 2003 | 14.75 | 14.85 | 14.26 | 14.49 | 177,700 | -0.10(-0.69%) |
Oct 22, 2003 | 14.96 | 14.97 | 14.30 | 14.59 | 119,100 | -0.37(-2.47%) |
Oct 21, 2003 | 15.05 | 15.15 | 14.55 | 14.96 | 193,200 | -0.14(-0.93%) |
Oct 20, 2003 | 15.00 | 15.23 | 14.92 | 15.10 | 138,600 | +0.05(+0.33%) |
Oct 17, 2003 | 15.60 | 15.60 | 15.00 | 15.05 | 100,900 | -0.38(-2.46%) |
Oct 16, 2003 | 15.35 | 15.49 | 15.35 | 15.43 | 56,600 | -0.02(-0.13%) |
Oct 15, 2003 | 15.36 | 15.54 | 15.36 | 15.45 | 52,100 | -0.05(-0.32%) |
Oct 14, 2003 | 15.30 | 15.54 | 15.22 | 15.50 | 83,500 | +0.10(+0.65%) |
Oct 13, 2003 | 14.94 | 15.45 | 15.00 | 15.40 | 84,400 | +0.46(+3.08%) |
Oct 10, 2003 | 14.95 | 14.95 | 14.63 | 14.94 | 72,100 | -0.01(-0.07%) |
Oct 09, 2003 | 14.93 | 15.50 | 14.93 | 14.95 | 149,200 | +0.17(+1.15%) |
Oct 08, 2003 | 15.31 | 15.31 | 14.80 | 14.78 | 127,300 | -0.52(-3.40%) |
Oct 07, 2003 | 15.18 | 15.48 | 14.95 | 15.30 | 111,900 | +0.12(+0.79%) |
Oct 06, 2003 | 15.03 | 15.18 | 14.83 | 15.18 | 64,100 | +0.15(+1.00%) |
Oct 03, 2003 | 14.76 | 15.43 | 14.76 | 15.03 | 117,500 | +0.37(+2.52%) |
Oct 02, 2003 | 15.00 | 15.02 | 14.66 | 14.66 | 131,000 | -0.63(-4.12%) |
Oct 01, 2003 | 14.48 | 15.29 | 14.48 | 15.29 | 82,100 | +0.74(+5.09%) |
Sep 30, 2003 | 14.77 | 14.84 | 14.38 | 14.55 | 154,800 | -0.42(-2.81%) |
Sep 29, 2003 | 14.76 | 15.14 | 14.61 | 14.97 | 85,400 | +0.21(+1.42%) |
Sep 26, 2003 | 14.58 | 15.05 | 14.57 | 14.76 | 156,000 | +0.29(+2.00%) |
Sep 25, 2003 | 15.11 | 15.15 | 14.50 | 14.47 | 165,100 | -0.63(-4.17%) |
Sep 24, 2003 | 15.35 | 15.53 | 15.09 | 15.10 | 169,900 | -0.10(-0.66%) |
Sep 23, 2003 | 15.20 | 15.34 | 15.05 | 15.20 | 127,800 | +0.00(+0.00%) |
Sep 22, 2003 | 14.90 | 15.41 | 14.74 | 15.20 | 144,000 | -0.09(-0.59%) |
Sep 19, 2003 | 15.64 | 15.65 | 15.00 | 15.29 | 175,900 | -0.21(-1.35%) |
Sep 18, 2003 | 15.50 | 15.50 | 15.31 | 15.50 | 144,500 | -0.05(-0.32%) |
Sep 17, 2003 | 15.55 | 15.61 | 15.50 | 15.55 | 100,000 | -0.05(-0.32%) |
Sep 16, 2003 | 15.53 | 15.63 | 15.43 | 15.60 | 296,200 | -0.12(-0.76%) |
Sep 15, 2003 | 15.10 | 15.72 | 15.08 | 15.72 | 199,500 | +0.50(+3.29%) |
Sep 12, 2003 | 15.35 | 15.35 | 14.63 | 15.22 | 196,500 | -0.30(-1.93%) |
Sep 11, 2003 | 15.35 | 15.52 | 15.26 | 15.52 | 65,500 | +0.17(+1.11%) |
Sep 10, 2003 | 15.60 | 15.60 | 15.25 | 15.35 | 231,900 | -0.19(-1.22%) |
Sep 09, 2003 | 15.67 | 15.74 | 15.48 | 15.54 | 196,600 | -0.19(-1.21%) |
Sep 08, 2003 | 15.25 | 15.73 | 15.25 | 15.73 | 147,800 | +0.41(+2.68%) |
Sep 05, 2003 | 15.25 | 15.41 | 15.20 | 15.32 | 59,700 | +0.02(+0.13%) |
Sep 04, 2003 | 15.31 | 15.40 | 15.06 | 15.30 | 106,600 | -0.01(-0.07%) |
Sep 03, 2003 | 15.27 | 15.39 | 15.00 | 15.31 | 178,200 | +0.03(+0.20%) |