Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2003 | 15.55 | 15.76 | 15.49 | 15.58 | 67,313 | +0.03(+0.18%) |
Nov 26, 2003 | 15.60 | 15.64 | 15.30 | 15.55 | 236,491 | +0.00(+0.00%) |
Nov 25, 2003 | 15.76 | 15.76 | 15.54 | 15.55 | 286,267 | -0.26(-1.63%) |
Nov 24, 2003 | 15.36 | 15.81 | 15.24 | 15.81 | 543,131 | +0.69(+4.53%) |
Nov 21, 2003 | 15.22 | 15.22 | 15.01 | 15.12 | 288,053 | -0.10(-0.63%) |
Nov 20, 2003 | 15.24 | 15.31 | 15.11 | 15.22 | 248,567 | -0.07(-0.44%) |
Nov 19, 2003 | 15.33 | 15.39 | 15.14 | 15.28 | 307,270 | +0.10(+0.63%) |
Nov 18, 2003 | 15.57 | 15.62 | 15.16 | 15.19 | 280,702 | -0.29(-1.85%) |
Nov 17, 2003 | 15.34 | 15.55 | 15.33 | 15.47 | 388,866 | -0.27(-1.69%) |
Nov 14, 2003 | 15.68 | 15.77 | 15.57 | 15.74 | 400,942 | -0.01(-0.06%) |
Nov 13, 2003 | 15.54 | 15.80 | 15.53 | 15.75 | 321,552 | +0.16(+1.04%) |
Nov 12, 2003 | 15.10 | 15.64 | 15.10 | 15.59 | 261,484 | +0.47(+3.09%) |
Nov 11, 2003 | 15.38 | 15.48 | 15.05 | 15.12 | 334,154 | -0.23(-1.49%) |
Nov 10, 2003 | 15.67 | 15.67 | 15.24 | 15.35 | 448,199 | -0.32(-2.07%) |
Nov 07, 2003 | 15.66 | 15.66 | 15.45 | 15.67 | 499,235 | +0.15(+0.98%) |
Nov 06, 2003 | 14.71 | 15.52 | 14.71 | 15.52 | 775,212 | +0.81(+5.50%) |
Nov 05, 2003 | 14.66 | 14.76 | 14.62 | 14.71 | 674,609 | +0.13(+0.91%) |
Nov 04, 2003 | 14.63 | 14.74 | 14.58 | 14.58 | 292,969 | -0.20(-1.35%) |
Nov 03, 2003 | 14.53 | 14.79 | 14.47 | 14.78 | 400,822 | +0.25(+1.70%) |
Oct 31, 2003 | 14.67 | 14.71 | 14.53 | 14.53 | 261,904 | -0.14(-0.97%) |
Oct 30, 2003 | 14.74 | 14.75 | 14.58 | 14.67 | 284,167 | -0.10(-0.71%) |
Oct 29, 2003 | 14.72 | 14.84 | 14.67 | 14.78 | 305,905 | -0.09(-0.58%) |
Oct 28, 2003 | 14.88 | 14.88 | 14.43 | 14.86 | 486,319 | -0.01(-0.06%) |
Oct 27, 2003 | 14.71 | 14.90 | 14.71 | 14.87 | 349,381 | +0.26(+1.76%) |
Oct 24, 2003 | 14.62 | 14.68 | 14.48 | 14.62 | 335,729 | -0.06(-0.39%) |
Oct 23, 2003 | 14.50 | 14.68 | 14.49 | 14.67 | 865,524 | +0.10(+0.65%) |
Oct 22, 2003 | 14.57 | 14.82 | 14.31 | 14.58 | 646,360 | +0.01(+0.07%) |
Oct 21, 2003 | 14.66 | 14.78 | 14.57 | 14.57 | 918,241 | -0.10(-0.65%) |
Oct 20, 2003 | 14.97 | 14.97 | 14.59 | 14.66 | 6,304,087 | +0.14(+0.98%) |
Oct 17, 2003 | 14.42 | 14.71 | 14.25 | 14.52 | 950,795 | +0.10(+0.73%) |
Oct 16, 2003 | 14.26 | 14.46 | 14.26 | 14.42 | 662,217 | +0.26(+1.82%) |
Oct 15, 2003 | 14.26 | 14.37 | 13.96 | 14.16 | 1,767,383 | +0.57(+4.20%) |
Oct 14, 2003 | 13.38 | 13.61 | 13.34 | 13.59 | 592,278 | +0.09(+0.63%) |
Oct 13, 2003 | 13.62 | 13.67 | 13.28 | 13.50 | 481,908 | -0.11(-0.84%) |
Oct 10, 2003 | 13.71 | 13.71 | 13.52 | 13.62 | 680,069 | +0.22(+1.63%) |
Oct 09, 2003 | 13.26 | 13.55 | 13.20 | 13.40 | 567,284 | +0.24(+1.81%) |
Oct 08, 2003 | 13.02 | 13.22 | 13.05 | 13.16 | 541,136 | +0.14(+1.10%) |
Oct 07, 2003 | 12.81 | 13.02 | 12.49 | 13.02 | 1,413,696 | +0.10(+0.74%) |
Oct 06, 2003 | 13.33 | 13.81 | 12.86 | 12.92 | 2,122,120 | -1.51(-10.49%) |
Oct 03, 2003 | 14.66 | 14.81 | 14.43 | 14.44 | 503,226 | -0.14(-0.98%) |
Oct 02, 2003 | 14.59 | 14.65 | 14.51 | 14.58 | 455,445 | -0.21(-1.42%) |
Oct 01, 2003 | 14.63 | 14.86 | 14.61 | 14.79 | 154,475 | +0.26(+1.77%) |
Sep 30, 2003 | 14.38 | 14.62 | 14.38 | 14.53 | 355,681 | +0.17(+1.19%) |
Sep 29, 2003 | 14.72 | 14.78 | 14.29 | 14.36 | 257,914 | -0.22(-1.50%) |
Sep 26, 2003 | 14.73 | 14.83 | 14.58 | 14.58 | 251,718 | -0.13(-0.91%) |
Sep 25, 2003 | 15.21 | 15.21 | 14.71 | 14.71 | 253,188 | -0.51(-3.38%) |
Sep 24, 2003 | 15.60 | 15.60 | 15.22 | 15.23 | 228,195 | -0.30(-1.96%) |
Sep 23, 2003 | 15.45 | 15.59 | 15.28 | 15.53 | 255,498 | +0.20(+1.30%) |
Sep 22, 2003 | 15.62 | 15.62 | 15.28 | 15.33 | 256,968 | -0.43(-2.72%) |
Sep 19, 2003 | 15.76 | 15.76 | 15.44 | 15.76 | 289,523 | +0.01(+0.06%) |
Sep 18, 2003 | 15.33 | 15.71 | 15.33 | 15.75 | 403,883 | +0.49(+3.18%) |
Sep 17, 2003 | 15.57 | 15.57 | 15.21 | 15.26 | 235,336 | -0.16(-1.05%) |
Sep 16, 2003 | 15.39 | 15.43 | 15.25 | 15.43 | 156,995 | +0.04(+0.25%) |
Sep 15, 2003 | 15.54 | 15.58 | 15.33 | 15.39 | 268,205 | -0.14(-0.92%) |
Sep 12, 2003 | 15.09 | 15.94 | 15.00 | 15.53 | 744,548 | +0.48(+3.16%) |
Sep 11, 2003 | 14.69 | 15.06 | 14.67 | 15.06 | 174,533 | +0.46(+3.13%) |
Sep 10, 2003 | 15.02 | 15.02 | 14.60 | 14.60 | 234,390 | -0.42(-2.79%) |
Sep 09, 2003 | 15.29 | 15.29 | 14.90 | 15.02 | 357,677 | -0.27(-1.74%) |
Sep 08, 2003 | 15.19 | 15.39 | 15.19 | 15.28 | 406,613 | +0.11(+0.75%) |
Sep 05, 2003 | 14.76 | 15.24 | 14.75 | 15.17 | 373,429 | +0.41(+2.77%) |
Sep 04, 2003 | 14.62 | 14.76 | 14.52 | 14.76 | 194,695 | +0.19(+1.31%) |
Sep 03, 2003 | 14.76 | 14.80 | 14.53 | 14.57 | 592,068 | -0.10(-0.65%) |