Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2003 | 15.49 | 15.50 | 15.40 | 15.46 | 682,911 | -0.05(-0.32%) |
Nov 26, 2003 | 15.52 | 15.52 | 15.39 | 15.51 | 1,482,337 | +0.02(+0.13%) |
Nov 25, 2003 | 15.50 | 15.57 | 15.38 | 15.49 | 2,807,725 | -0.04(-0.27%) |
Nov 24, 2003 | 15.57 | 15.65 | 15.43 | 15.53 | 2,524,976 | -0.03(-0.20%) |
Nov 21, 2003 | 15.47 | 15.57 | 15.44 | 15.57 | 3,701,800 | +0.08(+0.51%) |
Nov 20, 2003 | 15.33 | 15.49 | 15.28 | 15.49 | 3,333,387 | +0.15(+0.99%) |
Nov 19, 2003 | 15.08 | 15.46 | 15.05 | 15.34 | 3,531,971 | +0.21(+1.41%) |
Nov 18, 2003 | 15.11 | 15.22 | 15.05 | 15.12 | 2,991,333 | -0.02(-0.14%) |
Nov 17, 2003 | 15.27 | 15.32 | 15.10 | 15.14 | 2,631,905 | -0.08(-0.50%) |
Nov 14, 2003 | 15.26 | 15.26 | 15.20 | 15.22 | 2,461,477 | -0.04(-0.25%) |
Nov 13, 2003 | 15.03 | 15.31 | 15.00 | 15.26 | 4,102,861 | +0.21(+1.36%) |
Nov 12, 2003 | 14.92 | 15.12 | 14.92 | 15.05 | 3,521,787 | +0.13(+0.88%) |
Nov 11, 2003 | 14.83 | 14.99 | 14.78 | 14.92 | 2,442,907 | +0.07(+0.49%) |
Nov 10, 2003 | 14.88 | 14.88 | 14.78 | 14.85 | 3,026,377 | -0.02(-0.11%) |
Nov 07, 2003 | 14.73 | 14.92 | 14.69 | 14.87 | 3,243,231 | +0.19(+1.31%) |
Nov 06, 2003 | 14.71 | 14.81 | 14.62 | 14.67 | 3,276,478 | -0.17(-1.15%) |
Nov 05, 2003 | 14.87 | 14.85 | 14.76 | 14.84 | 1,871,717 | +0.03(+0.21%) |
Nov 04, 2003 | 14.87 | 14.89 | 14.79 | 14.81 | 3,130,614 | -0.11(-0.71%) |
Nov 03, 2003 | 14.95 | 15.03 | 14.88 | 14.92 | 1,755,589 | -0.01(-0.04%) |
Oct 31, 2003 | 15.02 | 15.03 | 14.82 | 14.92 | 2,467,168 | -0.06(-0.41%) |
Oct 30, 2003 | 15.11 | 15.11 | 14.97 | 14.99 | 2,564,513 | -0.10(-0.67%) |
Oct 29, 2003 | 14.88 | 15.18 | 14.88 | 15.09 | 7,336,808 | +0.48(+3.29%) |
Oct 28, 2003 | 14.50 | 14.65 | 14.48 | 14.61 | 2,515,092 | +0.11(+0.74%) |
Oct 27, 2003 | 14.51 | 14.54 | 14.41 | 14.50 | 2,561,817 | -0.01(-0.07%) |
Oct 24, 2003 | 14.47 | 14.51 | 14.31 | 14.51 | 2,352,750 | +0.04(+0.28%) |
Oct 23, 2003 | 14.34 | 14.56 | 14.29 | 14.47 | 3,287,860 | +0.13(+0.93%) |
Oct 22, 2003 | 14.45 | 14.45 | 14.27 | 14.34 | 3,401,978 | -0.11(-0.77%) |
Oct 21, 2003 | 14.36 | 14.51 | 14.36 | 14.45 | 2,644,485 | +0.02(+0.14%) |
Oct 20, 2003 | 14.40 | 14.44 | 14.31 | 14.43 | 2,690,612 | +0.02(+0.12%) |
Oct 17, 2003 | 14.15 | 14.46 | 14.31 | 14.41 | 4,884,316 | +0.26(+1.83%) |
Oct 16, 2003 | 14.27 | 14.27 | 14.11 | 14.15 | 2,584,281 | -0.12(-0.84%) |
Oct 15, 2003 | 14.27 | 14.30 | 14.23 | 14.27 | 2,465,071 | -0.11(-0.74%) |
Oct 14, 2003 | 14.26 | 14.39 | 14.22 | 14.38 | 3,857,552 | +0.12(+0.87%) |
Oct 13, 2003 | 14.28 | 14.36 | 14.22 | 14.26 | 2,160,756 | -0.03(-0.20%) |
Oct 10, 2003 | 14.40 | 14.35 | 14.20 | 14.28 | 4,570,416 | -0.11(-0.78%) |
Oct 09, 2003 | 14.41 | 14.54 | 14.39 | 14.40 | 2,628,611 | +0.09(+0.64%) |
Oct 08, 2003 | 14.40 | 14.44 | 14.28 | 14.30 | 3,726,361 | -0.10(-0.70%) |
Oct 07, 2003 | 14.33 | 14.47 | 14.28 | 14.40 | 2,513,893 | +0.07(+0.51%) |
Oct 06, 2003 | 14.46 | 14.46 | 14.25 | 14.33 | 2,597,161 | -0.10(-0.69%) |
Oct 03, 2003 | 14.56 | 14.62 | 14.42 | 14.43 | 2,539,353 | +0.01(+0.07%) |
Oct 02, 2003 | 14.40 | 14.50 | 14.40 | 14.42 | 2,247,917 | -0.15(-1.03%) |
Oct 01, 2003 | 14.36 | 14.57 | 14.31 | 14.57 | 2,322,199 | +0.18(+1.24%) |
Sep 30, 2003 | 14.47 | 14.48 | 14.28 | 14.39 | 2,837,677 | -0.07(-0.51%) |
Sep 29, 2003 | 14.38 | 14.65 | 14.46 | 14.47 | 4,073,808 | +0.09(+0.59%) |
Sep 26, 2003 | 14.27 | 14.50 | 14.27 | 14.38 | 6,680,553 | +0.21(+1.45%) |
Sep 25, 2003 | 14.01 | 14.31 | 13.88 | 14.18 | 9,927,979 | -0.18(-1.26%) |
Sep 24, 2003 | 14.68 | 14.68 | 14.36 | 14.36 | 6,568,232 | -0.33(-2.23%) |
Sep 23, 2003 | 15.27 | 15.18 | 14.62 | 14.68 | 9,574,841 | -0.59(-3.86%) |
Sep 22, 2003 | 15.46 | 15.48 | 15.19 | 15.27 | 2,775,976 | -0.29(-1.88%) |
Sep 19, 2003 | 15.78 | 15.78 | 15.48 | 15.56 | 3,616,137 | -0.21(-1.35%) |
Sep 18, 2003 | 15.82 | 15.86 | 15.73 | 15.78 | 1,788,449 | -0.04(-0.24%) |
Sep 17, 2003 | 15.83 | 15.88 | 15.74 | 15.82 | 1,835,774 | -0.02(-0.10%) |
Sep 16, 2003 | 15.67 | 15.86 | 15.67 | 15.83 | 2,489,033 | +0.16(+1.04%) |
Sep 15, 2003 | 15.52 | 15.75 | 15.44 | 15.67 | 2,310,817 | +0.13(+0.84%) |
Sep 12, 2003 | 15.51 | 15.58 | 15.37 | 15.54 | 1,571,296 | +0.03(+0.16%) |
Sep 11, 2003 | 15.53 | 15.61 | 15.46 | 15.51 | 2,049,334 | +0.02(+0.14%) |
Sep 10, 2003 | 15.60 | 15.66 | 15.38 | 15.49 | 3,003,613 | -0.22(-1.38%) |
Sep 09, 2003 | 15.90 | 15.90 | 15.63 | 15.71 | 1,784,256 | -0.15(-0.95%) |
Sep 08, 2003 | 15.77 | 15.91 | 15.74 | 15.86 | 1,934,017 | +0.12(+0.76%) |
Sep 05, 2003 | 15.79 | 15.81 | 15.57 | 15.74 | 2,076,590 | -0.17(-1.04%) |
Sep 04, 2003 | 16.05 | 16.05 | 15.81 | 15.90 | 2,082,581 | -0.12(-0.74%) |
Sep 03, 2003 | 16.01 | 16.08 | 15.86 | 16.02 | 3,230,352 | +0.06(+0.35%) |