Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2003 | 15.96 | 16.16 | 15.93 | 16.09 | 368,731 | +0.22(+1.40%) |
Nov 26, 2003 | 16.06 | 16.14 | 15.84 | 15.86 | 499,133 | -0.26(-1.62%) |
Nov 25, 2003 | 16.03 | 16.23 | 15.98 | 16.12 | 446,086 | +0.09(+0.53%) |
Nov 24, 2003 | 15.95 | 16.11 | 15.95 | 16.04 | 511,363 | +0.09(+0.57%) |
Nov 21, 2003 | 16.03 | 16.04 | 15.94 | 15.95 | 309,111 | +0.02(+0.12%) |
Nov 20, 2003 | 15.83 | 16.05 | 15.82 | 15.93 | 584,895 | -0.04(-0.25%) |
Nov 19, 2003 | 15.95 | 16.05 | 15.78 | 15.97 | 749,846 | -0.11(-0.69%) |
Nov 18, 2003 | 16.48 | 16.54 | 16.14 | 16.08 | 342,131 | -0.41(-2.46%) |
Nov 17, 2003 | 16.54 | 16.71 | 16.27 | 16.48 | 291,071 | -0.35(-2.06%) |
Nov 14, 2003 | 17.02 | 17.11 | 16.74 | 16.83 | 293,670 | -0.19(-1.11%) |
Nov 13, 2003 | 16.95 | 17.10 | 16.77 | 17.02 | 411,230 | +0.07(+0.42%) |
Nov 12, 2003 | 16.45 | 16.95 | 16.45 | 16.95 | 320,576 | +0.53(+3.23%) |
Nov 11, 2003 | 16.52 | 16.65 | 16.43 | 16.42 | 265,542 | -0.13(-0.79%) |
Nov 10, 2003 | 16.52 | 16.77 | 16.52 | 16.55 | 389,828 | -0.03(-0.20%) |
Nov 07, 2003 | 16.54 | 16.65 | 16.50 | 16.58 | 379,586 | +0.03(+0.20%) |
Nov 06, 2003 | 16.29 | 16.52 | 16.19 | 16.55 | 649,714 | +0.27(+1.65%) |
Nov 05, 2003 | 16.33 | 16.35 | 16.26 | 16.28 | 417,651 | +0.00(+0.00%) |
Nov 04, 2003 | 16.33 | 16.42 | 16.26 | 16.28 | 327,457 | -0.16(-0.99%) |
Nov 03, 2003 | 16.47 | 16.52 | 16.24 | 16.44 | 471,192 | +0.10(+0.64%) |
Oct 31, 2003 | 16.54 | 16.58 | 16.29 | 16.34 | 338,310 | -0.16(-0.95%) |
Oct 30, 2003 | 16.48 | 16.58 | 16.48 | 16.50 | 416,428 | +0.10(+0.64%) |
Oct 29, 2003 | 16.19 | 16.39 | 16.17 | 16.39 | 440,276 | +0.24(+1.46%) |
Oct 28, 2003 | 15.77 | 16.18 | 15.74 | 16.16 | 444,404 | +0.39(+2.49%) |
Oct 27, 2003 | 15.82 | 15.86 | 15.71 | 15.76 | 371,789 | +0.01(+0.08%) |
Oct 24, 2003 | 15.80 | 15.93 | 15.57 | 15.75 | 381,573 | -0.14(-0.91%) |
Oct 23, 2003 | 15.54 | 15.90 | 15.50 | 15.90 | 594,221 | +0.28(+1.80%) |
Oct 22, 2003 | 15.93 | 16.02 | 15.59 | 15.61 | 423,460 | -0.41(-2.53%) |
Oct 21, 2003 | 15.84 | 16.09 | 15.79 | 16.02 | 248,725 | +0.14(+0.86%) |
Oct 20, 2003 | 15.71 | 16.00 | 15.71 | 15.88 | 409,855 | +0.10(+0.66%) |
Oct 17, 2003 | 15.90 | 15.91 | 15.65 | 15.78 | 351,915 | -0.11(-0.70%) |
Oct 16, 2003 | 15.93 | 15.94 | 15.82 | 15.89 | 280,829 | -0.09(-0.57%) |
Oct 15, 2003 | 16.09 | 16.09 | 15.94 | 15.98 | 264,013 | -0.07(-0.41%) |
Oct 14, 2003 | 15.90 | 16.11 | 15.83 | 16.05 | 780,268 | -0.18(-1.09%) |
Oct 13, 2003 | 16.22 | 16.34 | 16.18 | 16.22 | 528,638 | +0.02(+0.12%) |
Oct 10, 2003 | 16.14 | 16.27 | 16.14 | 16.20 | 240,776 | -0.01(-0.04%) |
Oct 09, 2003 | 16.24 | 16.34 | 16.20 | 16.21 | 420,403 | +0.10(+0.61%) |
Oct 08, 2003 | 16.05 | 16.15 | 15.97 | 16.11 | 230,533 | +0.12(+0.74%) |
Oct 07, 2003 | 15.73 | 16.06 | 15.73 | 15.99 | 673,868 | +0.01(+0.08%) |
Oct 06, 2003 | 16.03 | 16.03 | 15.86 | 15.98 | 314,003 | -0.10(-0.61%) |
Oct 03, 2003 | 16.10 | 16.22 | 15.99 | 16.08 | 411,536 | +0.05(+0.33%) |
Oct 02, 2003 | 15.96 | 16.03 | 15.83 | 16.03 | 430,493 | +0.03(+0.16%) |
Oct 01, 2003 | 15.63 | 16.03 | 15.63 | 16.00 | 474,367 | +0.38(+2.43%) |
Sep 30, 2003 | 15.90 | 15.90 | 15.44 | 15.62 | 557,531 | -0.37(-2.33%) |
Sep 29, 2003 | 15.77 | 15.99 | 15.74 | 15.99 | 534,141 | +0.28(+1.79%) |
Sep 26, 2003 | 15.86 | 15.88 | 15.67 | 15.71 | 588,258 | -0.24(-1.48%) |
Sep 25, 2003 | 16.21 | 16.21 | 15.91 | 15.95 | 501,273 | -0.20(-1.22%) |
Sep 24, 2003 | 16.14 | 16.20 | 15.90 | 16.14 | 619,598 | +0.01(+0.04%) |
Sep 23, 2003 | 16.03 | 16.18 | 15.93 | 16.14 | 374,388 | +0.18(+1.11%) |
Sep 22, 2003 | 16.16 | 16.16 | 15.86 | 15.96 | 612,565 | -0.28(-1.73%) |
Sep 19, 2003 | 16.16 | 16.26 | 16.07 | 16.24 | 449,296 | -0.01(-0.04%) |
Sep 18, 2003 | 16.06 | 16.22 | 16.01 | 16.25 | 440,888 | +0.14(+0.89%) |
Sep 17, 2003 | 16.16 | 16.16 | 16.16 | 16.10 | 418,110 | +0.01(+0.08%) |
Sep 16, 2003 | 15.78 | 16.12 | 15.78 | 16.09 | 684,569 | +0.37(+2.37%) |
Sep 15, 2003 | 15.93 | 15.94 | 15.67 | 15.72 | 463,055 | -0.24(-1.48%) |
Sep 12, 2003 | 15.96 | 15.99 | 15.84 | 15.95 | 388,758 | -0.02(-0.12%) |
Sep 11, 2003 | 15.96 | 16.01 | 15.80 | 15.97 | 354,361 | +0.10(+0.62%) |
Sep 10, 2003 | 15.91 | 15.97 | 15.82 | 15.88 | 740,215 | -0.02(-0.12%) |
Sep 09, 2003 | 15.90 | 15.99 | 15.78 | 15.90 | 439,665 | -0.10(-0.65%) |
Sep 08, 2003 | 15.96 | 16.26 | 15.95 | 16.00 | 352,068 | +0.16(+1.03%) |
Sep 05, 2003 | 15.93 | 16.09 | 15.84 | 15.84 | 391,357 | -0.22(-1.38%) |
Sep 04, 2003 | 15.88 | 16.09 | 15.83 | 16.06 | 742,814 | +0.18(+1.11%) |
Sep 03, 2003 | 15.65 | 16.06 | 15.64 | 15.88 | 703,984 | +0.17(+1.08%) |