Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2003 | 14.54 | 14.75 | 14.54 | 14.70 | 368,888 | +0.28(+1.97%) |
Nov 26, 2003 | 14.39 | 14.48 | 14.32 | 14.42 | 216,159 | +0.22(+1.54%) |
Nov 25, 2003 | 14.12 | 14.28 | 14.12 | 14.20 | 235,698 | +0.00(+0.00%) |
Nov 24, 2003 | 14.04 | 14.21 | 13.95 | 14.20 | 413,331 | +0.25(+1.82%) |
Nov 21, 2003 | 13.95 | 14.03 | 13.88 | 13.95 | 315,227 | +0.01(+0.05%) |
Nov 20, 2003 | 13.86 | 14.06 | 13.85 | 13.94 | 1,277,007 | -0.16(-1.13%) |
Nov 19, 2003 | 13.92 | 14.13 | 13.88 | 14.10 | 319,492 | -0.01(-0.05%) |
Nov 18, 2003 | 14.20 | 14.27 | 14.10 | 14.11 | 655,221 | -0.23(-1.62%) |
Nov 17, 2003 | 14.37 | 14.43 | 14.28 | 14.34 | 382,510 | -0.26(-1.79%) |
Nov 14, 2003 | 14.60 | 14.72 | 14.59 | 14.60 | 364,348 | -0.04(-0.25%) |
Nov 13, 2003 | 14.63 | 14.67 | 14.56 | 14.64 | 633,068 | -0.17(-1.18%) |
Nov 12, 2003 | 14.46 | 14.84 | 14.46 | 14.81 | 1,274,255 | +0.28(+1.90%) |
Nov 11, 2003 | 14.79 | 14.64 | 14.43 | 14.54 | 856,933 | -0.25(-1.72%) |
Nov 10, 2003 | 14.89 | 14.96 | 14.79 | 14.79 | 340,406 | -0.09(-0.59%) |
Nov 07, 2003 | 14.69 | 14.96 | 14.69 | 14.88 | 406,589 | +0.13(+0.89%) |
Nov 06, 2003 | 14.77 | 14.80 | 14.69 | 14.75 | 721,679 | -0.33(-2.22%) |
Nov 05, 2003 | 15.03 | 15.11 | 15.02 | 15.08 | 303,256 | +0.17(+1.17%) |
Nov 04, 2003 | 15.03 | 15.16 | 14.91 | 14.91 | 592,065 | +0.05(+0.34%) |
Nov 03, 2003 | 14.57 | 14.86 | 14.75 | 14.86 | 551,837 | +0.28(+1.94%) |
Oct 31, 2003 | 14.54 | 14.72 | 14.54 | 14.57 | 761,030 | -0.41(-2.76%) |
Oct 30, 2003 | 14.93 | 15.05 | 14.81 | 14.99 | 597,982 | +0.48(+3.31%) |
Oct 29, 2003 | 14.53 | 14.59 | 14.38 | 14.51 | 804,785 | -0.25(-1.72%) |
Oct 28, 2003 | 14.49 | 14.76 | 14.48 | 14.76 | 642,149 | +0.09(+0.59%) |
Oct 27, 2003 | 14.46 | 14.78 | 14.46 | 14.67 | 765,709 | +0.25(+1.76%) |
Oct 24, 2003 | 14.24 | 14.46 | 14.24 | 14.42 | 418,972 | +0.33(+2.32%) |
Oct 23, 2003 | 14.03 | 14.23 | 14.03 | 14.09 | 528,772 | -0.15(-1.07%) |
Oct 22, 2003 | 14.46 | 14.51 | 14.24 | 14.24 | 1,060,572 | -0.42(-2.87%) |
Oct 21, 2003 | 14.61 | 14.75 | 14.51 | 14.67 | 874,683 | -0.16(-1.08%) |
Oct 20, 2003 | 14.70 | 14.83 | 14.67 | 14.83 | 811,114 | +0.15(+0.99%) |
Oct 17, 2003 | 14.82 | 14.88 | 14.68 | 14.68 | 437,960 | -0.14(-0.93%) |
Oct 16, 2003 | 14.71 | 14.82 | 14.64 | 14.82 | 257,437 | +0.21(+1.44%) |
Oct 15, 2003 | 14.70 | 14.73 | 14.64 | 14.61 | 588,350 | -0.27(-1.81%) |
Oct 14, 2003 | 14.91 | 14.91 | 14.91 | 14.88 | 299,816 | -0.04(-0.24%) |
Oct 13, 2003 | 14.83 | 14.94 | 14.79 | 14.91 | 488,320 | +0.32(+2.19%) |
Oct 10, 2003 | 14.68 | 14.68 | 14.52 | 14.59 | 346,873 | -0.16(-1.08%) |
Oct 09, 2003 | 14.64 | 14.90 | 14.64 | 14.75 | 1,014,753 | +0.26(+1.81%) |
Oct 08, 2003 | 14.54 | 14.62 | 14.49 | 14.49 | 1,845,819 | -0.84(-5.45%) |
Oct 07, 2003 | 15.15 | 15.34 | 15.23 | 15.33 | 642,287 | +0.18(+1.20%) |
Oct 06, 2003 | 14.91 | 15.23 | 14.91 | 15.15 | 306,558 | +0.15(+0.97%) |
Oct 03, 2003 | 14.79 | 15.04 | 14.79 | 15.00 | 985,583 | +0.32(+2.18%) |
Oct 02, 2003 | 14.61 | 14.68 | 14.51 | 14.68 | 998,930 | -0.29(-1.94%) |
Oct 01, 2003 | 14.51 | 14.89 | 14.50 | 14.97 | 909,356 | +0.32(+2.18%) |
Sep 30, 2003 | 14.79 | 14.77 | 14.56 | 14.65 | 366,136 | -0.14(-0.93%) |
Sep 29, 2003 | 15.23 | 14.79 | 14.55 | 14.79 | 1,247,562 | -0.44(-2.91%) |
Sep 26, 2003 | 15.19 | 15.26 | 15.08 | 15.23 | 241,201 | -0.09(-0.62%) |
Sep 25, 2003 | 15.23 | 15.37 | 15.20 | 15.33 | 294,312 | +0.10(+0.67%) |
Sep 24, 2003 | 15.52 | 15.52 | 15.20 | 15.23 | 900,963 | -0.33(-2.10%) |
Sep 23, 2003 | 15.41 | 15.52 | 15.40 | 15.55 | 607,476 | +0.15(+0.94%) |
Sep 22, 2003 | 16.28 | 15.61 | 15.41 | 15.41 | 983,244 | -0.87(-5.36%) |
Sep 19, 2003 | 16.13 | 16.35 | 16.13 | 16.28 | 679,575 | -0.72(-4.23%) |
Sep 18, 2003 | 16.93 | 17.00 | 16.78 | 17.00 | 653,019 | -0.03(-0.17%) |
Sep 17, 2003 | 17.01 | 17.09 | 16.91 | 17.03 | 348,112 | +0.07(+0.39%) |
Sep 16, 2003 | 16.61 | 16.97 | 16.61 | 16.96 | 683,565 | +0.76(+4.71%) |
Sep 15, 2003 | 16.24 | 16.24 | 16.16 | 16.20 | 325,409 | -0.01(-0.04%) |
Sep 12, 2003 | 15.99 | 16.21 | 15.97 | 16.21 | 386,363 | +0.39(+2.43%) |
Sep 11, 2003 | 15.73 | 15.94 | 15.73 | 15.82 | 352,239 | +0.23(+1.49%) |
Sep 10, 2003 | 15.90 | 15.90 | 15.59 | 15.59 | 351,414 | -0.15(-0.97%) |
Sep 09, 2003 | 15.91 | 15.94 | 15.65 | 15.74 | 396,820 | +0.02(+0.14%) |
Sep 08, 2003 | 15.58 | 15.72 | 15.58 | 15.72 | 263,629 | +0.12(+0.79%) |
Sep 05, 2003 | 15.63 | 15.71 | 15.55 | 15.60 | 718,239 | +0.30(+1.95%) |
Sep 04, 2003 | 15.12 | 15.32 | 15.10 | 15.30 | 379,758 | +0.23(+1.54%) |
Sep 03, 2003 | 14.99 | 15.10 | 14.96 | 15.07 | 464,103 | +0.04(+0.29%) |