Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2003 | 15.44 | 15.54 | 15.42 | 15.48 | 91,628 | +0.02(+0.16%) |
Nov 26, 2003 | 15.52 | 15.52 | 15.32 | 15.45 | 231,983 | -0.21(-1.32%) |
Nov 25, 2003 | 15.47 | 15.66 | 15.44 | 15.66 | 303,422 | +0.22(+1.45%) |
Nov 24, 2003 | 15.32 | 15.44 | 15.32 | 15.44 | 150,449 | +0.12(+0.76%) |
Nov 21, 2003 | 15.43 | 15.43 | 15.15 | 15.32 | 456,783 | -0.11(-0.69%) |
Nov 20, 2003 | 15.42 | 15.43 | 15.33 | 15.43 | 364,378 | +0.04(+0.27%) |
Nov 19, 2003 | 15.37 | 15.41 | 15.37 | 15.39 | 787,577 | -0.31(-1.97%) |
Nov 18, 2003 | 15.64 | 15.76 | 15.59 | 15.69 | 250,813 | +0.08(+0.48%) |
Nov 17, 2003 | 15.57 | 15.62 | 15.50 | 15.62 | 438,147 | +0.01(+0.09%) |
Nov 14, 2003 | 15.54 | 15.73 | 15.52 | 15.60 | 240,718 | +0.06(+0.40%) |
Nov 13, 2003 | 15.32 | 15.54 | 15.29 | 15.54 | 194,516 | +0.16(+1.05%) |
Nov 12, 2003 | 15.17 | 15.38 | 15.17 | 15.38 | 370,202 | +0.27(+1.77%) |
Nov 11, 2003 | 15.14 | 15.14 | 15.04 | 15.11 | 261,878 | -0.07(-0.43%) |
Nov 10, 2003 | 15.14 | 15.18 | 15.07 | 15.18 | 118,223 | +0.07(+0.45%) |
Nov 07, 2003 | 15.04 | 15.21 | 15.04 | 15.11 | 215,870 | +0.10(+0.69%) |
Nov 06, 2003 | 14.96 | 15.02 | 14.91 | 15.01 | 129,095 | +0.08(+0.55%) |
Nov 05, 2003 | 14.82 | 15.02 | 14.82 | 14.92 | 118,612 | -0.10(-0.64%) |
Nov 04, 2003 | 14.82 | 15.02 | 14.82 | 15.02 | 138,219 | +0.15(+1.02%) |
Nov 03, 2003 | 14.87 | 14.92 | 14.86 | 14.87 | 140,090 | +0.01(+0.07%) |
Oct 31, 2003 | 14.83 | 14.86 | 14.74 | 14.86 | 254,696 | +0.04(+0.30%) |
Oct 30, 2003 | 14.87 | 14.87 | 14.77 | 14.81 | 173,550 | -0.07(-0.48%) |
Oct 29, 2003 | 14.77 | 14.94 | 14.73 | 14.89 | 203,834 | +0.15(+1.05%) |
Oct 28, 2003 | 14.89 | 14.89 | 14.35 | 14.73 | 569,183 | -0.14(-0.92%) |
Oct 27, 2003 | 14.62 | 14.94 | 14.62 | 14.87 | 527,640 | +0.24(+1.67%) |
Oct 24, 2003 | 14.80 | 14.87 | 14.62 | 14.63 | 182,092 | -0.21(-1.41%) |
Oct 23, 2003 | 15.16 | 15.17 | 14.77 | 14.84 | 253,337 | -0.36(-2.35%) |
Oct 22, 2003 | 15.33 | 15.33 | 15.17 | 15.19 | 133,560 | -0.12(-0.81%) |
Oct 21, 2003 | 15.34 | 15.39 | 15.32 | 15.32 | 197,622 | -0.05(-0.34%) |
Oct 20, 2003 | 15.37 | 15.42 | 15.32 | 15.37 | 226,741 | -0.01(-0.07%) |
Oct 17, 2003 | 15.39 | 15.40 | 15.32 | 15.38 | 149,284 | +0.00(+0.02%) |
Oct 16, 2003 | 15.46 | 15.46 | 15.35 | 15.37 | 438,147 | -0.04(-0.29%) |
Oct 15, 2003 | 15.51 | 15.51 | 15.39 | 15.42 | 251,201 | -0.07(-0.44%) |
Oct 14, 2003 | 15.42 | 15.49 | 15.38 | 15.49 | 275,661 | +0.11(+0.69%) |
Oct 13, 2003 | 15.37 | 15.45 | 15.35 | 15.38 | 194,516 | +0.01(+0.09%) |
Oct 10, 2003 | 15.36 | 15.42 | 15.33 | 15.37 | 177,433 | -0.02(-0.11%) |
Oct 09, 2003 | 15.32 | 15.36 | 15.32 | 15.39 | 840,574 | -0.24(-1.54%) |
Oct 08, 2003 | 15.62 | 15.63 | 15.48 | 15.63 | 115,700 | +0.01(+0.07%) |
Oct 07, 2003 | 15.61 | 15.71 | 15.56 | 15.62 | 119,777 | -0.06(-0.37%) |
Oct 06, 2003 | 15.58 | 15.69 | 15.54 | 15.67 | 216,064 | +0.10(+0.64%) |
Oct 03, 2003 | 15.51 | 15.57 | 15.43 | 15.57 | 323,805 | +0.09(+0.55%) |
Oct 02, 2003 | 15.47 | 15.53 | 15.43 | 15.49 | 236,253 | +0.04(+0.24%) |
Oct 01, 2003 | 15.45 | 15.45 | 15.40 | 15.45 | 293,133 | -0.00(-0.02%) |
Sep 30, 2003 | 15.49 | 15.49 | 15.37 | 15.45 | 323,805 | +0.00(+0.00%) |
Sep 29, 2003 | 15.35 | 15.45 | 15.32 | 15.45 | 127,348 | +0.05(+0.36%) |
Sep 26, 2003 | 15.41 | 15.47 | 15.36 | 15.40 | 109,682 | -0.03(-0.22%) |
Sep 25, 2003 | 15.48 | 15.50 | 15.39 | 15.43 | 168,503 | -0.05(-0.36%) |
Sep 24, 2003 | 15.42 | 15.46 | 15.38 | 15.49 | 185,004 | +0.03(+0.22%) |
Sep 23, 2003 | 15.20 | 15.50 | 15.20 | 15.45 | 396,409 | +0.05(+0.33%) |
Sep 22, 2003 | 15.23 | 15.40 | 15.12 | 15.40 | 119,777 | +0.17(+1.13%) |
Sep 19, 2003 | 15.20 | 15.25 | 15.16 | 15.23 | 172,968 | +0.09(+0.57%) |
Sep 18, 2003 | 15.02 | 15.26 | 15.02 | 15.14 | 185,586 | +0.08(+0.52%) |
Sep 17, 2003 | 15.16 | 15.19 | 15.01 | 15.07 | 227,906 | -0.15(-1.02%) |
Sep 16, 2003 | 15.24 | 15.32 | 15.19 | 15.22 | 107,935 | +0.01(+0.09%) |
Sep 15, 2003 | 15.26 | 15.26 | 15.11 | 15.21 | 133,560 | -0.01(-0.09%) |
Sep 12, 2003 | 15.08 | 15.29 | 15.06 | 15.22 | 233,730 | +0.11(+0.73%) |
Sep 11, 2003 | 15.07 | 15.21 | 15.07 | 15.11 | 218,394 | +0.07(+0.48%) |
Sep 10, 2003 | 15.28 | 15.45 | 15.02 | 15.04 | 540,840 | -0.35(-2.25%) |
Sep 09, 2003 | 15.66 | 15.66 | 15.39 | 15.39 | 224,412 | -0.23(-1.45%) |
Sep 08, 2003 | 15.53 | 15.63 | 15.51 | 15.61 | 171,997 | +0.03(+0.18%) |
Sep 05, 2003 | 15.71 | 15.71 | 15.52 | 15.58 | 182,868 | -0.13(-0.81%) |
Sep 04, 2003 | 15.79 | 15.80 | 15.63 | 15.71 | 236,059 | -0.10(-0.65%) |
Sep 03, 2003 | 15.66 | 15.81 | 15.53 | 15.81 | 189,274 | +0.15(+0.99%) |