Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2003 | 16.16 | 16.31 | 16.03 | 16.07 | 6,964 | +0.00(+0.00%) |
Nov 26, 2003 | 16.42 | 16.48 | 16.05 | 16.07 | 13,510 | -0.23(-1.44%) |
Nov 25, 2003 | 16.05 | 16.50 | 15.99 | 16.31 | 82,092 | +0.40(+2.50%) |
Nov 24, 2003 | 15.69 | 16.15 | 15.62 | 15.91 | 38,168 | +0.22(+1.38%) |
Nov 21, 2003 | 15.61 | 15.69 | 15.57 | 15.69 | 13,468 | +0.12(+0.75%) |
Nov 20, 2003 | 15.46 | 15.76 | 15.46 | 15.57 | 26,341 | -0.05(-0.29%) |
Nov 19, 2003 | 15.36 | 15.62 | 15.36 | 15.62 | 25,948 | +0.18(+1.17%) |
Nov 18, 2003 | 15.70 | 15.70 | 15.44 | 15.44 | 18,112 | -0.18(-1.16%) |
Nov 17, 2003 | 15.54 | 15.71 | 15.40 | 15.62 | 40,695 | +0.12(+0.76%) |
Nov 14, 2003 | 15.57 | 15.66 | 15.44 | 15.50 | 32,454 | -0.02(-0.12%) |
Nov 13, 2003 | 14.63 | 15.53 | 14.48 | 15.52 | 91,467 | +0.60(+3.99%) |
Nov 12, 2003 | 14.52 | 14.92 | 14.52 | 14.92 | 8,106 | +0.46(+3.18%) |
Nov 11, 2003 | 14.44 | 14.85 | 14.24 | 14.46 | 37,786 | -0.07(-0.50%) |
Nov 10, 2003 | 14.61 | 14.72 | 14.45 | 14.54 | 24,209 | -0.23(-1.53%) |
Nov 07, 2003 | 14.45 | 14.89 | 14.37 | 14.76 | 17,491 | +0.33(+2.32%) |
Nov 06, 2003 | 14.42 | 14.44 | 14.24 | 14.43 | 13,977 | +0.17(+1.20%) |
Nov 05, 2003 | 13.99 | 14.45 | 13.96 | 14.26 | 8,643 | +0.39(+2.80%) |
Nov 04, 2003 | 13.76 | 13.88 | 13.72 | 13.87 | 6,311 | +0.06(+0.46%) |
Nov 03, 2003 | 13.89 | 14.08 | 13.59 | 13.80 | 17,585 | +0.07(+0.53%) |
Oct 31, 2003 | 13.36 | 13.96 | 13.36 | 13.73 | 16,339 | -0.09(-0.65%) |
Oct 30, 2003 | 13.80 | 13.99 | 13.72 | 13.82 | 20,901 | +0.02(+0.13%) |
Oct 29, 2003 | 13.36 | 13.98 | 13.36 | 13.80 | 28,023 | +0.23(+1.67%) |
Oct 28, 2003 | 13.32 | 13.95 | 13.32 | 13.58 | 27,689 | +0.10(+0.73%) |
Oct 27, 2003 | 13.32 | 13.89 | 13.30 | 13.48 | 32,230 | -0.05(-0.33%) |
Oct 24, 2003 | 13.71 | 13.75 | 13.50 | 13.52 | 28,686 | -0.10(-0.73%) |
Oct 23, 2003 | 13.64 | 13.86 | 13.47 | 13.62 | 28,686 | -0.03(-0.20%) |
Oct 22, 2003 | 13.72 | 14.08 | 13.37 | 13.65 | 92,373 | -0.16(-1.17%) |
Oct 21, 2003 | 13.11 | 13.81 | 13.08 | 13.81 | 121,760 | +0.72(+5.52%) |
Oct 20, 2003 | 13.02 | 13.17 | 13.01 | 13.09 | 58,990 | +0.08(+0.62%) |
Oct 17, 2003 | 13.27 | 13.51 | 13.01 | 13.01 | 19,825 | -0.31(-2.31%) |
Oct 16, 2003 | 13.43 | 13.43 | 13.43 | 13.32 | 29,051 | +0.02(+0.14%) |
Oct 15, 2003 | 13.43 | 13.51 | 13.20 | 13.30 | 2,215 | -0.15(-1.13%) |
Oct 14, 2003 | 13.15 | 13.47 | 13.15 | 13.45 | 13,603 | +0.14(+1.08%) |
Oct 13, 2003 | 13.44 | 13.44 | 13.17 | 13.31 | 12,204 | -0.12(-0.87%) |
Oct 10, 2003 | 13.62 | 13.71 | 13.14 | 13.42 | 28,541 | -0.13(-0.94%) |
Oct 09, 2003 | 13.61 | 13.81 | 13.54 | 13.55 | 13,644 | -0.05(-0.33%) |
Oct 08, 2003 | 13.75 | 13.78 | 13.60 | 13.60 | 3,987 | -0.26(-1.89%) |
Oct 07, 2003 | 13.79 | 13.89 | 13.77 | 13.86 | 26,994 | +0.00(+0.00%) |
Oct 06, 2003 | 13.91 | 13.91 | 13.68 | 13.86 | 42,088 | +0.00(+0.00%) |
Oct 03, 2003 | 13.84 | 13.96 | 13.77 | 13.86 | 59,920 | +0.00(+0.00%) |
Oct 02, 2003 | 13.80 | 13.99 | 13.06 | 13.86 | 65,248 | +0.09(+0.66%) |
Oct 01, 2003 | 13.89 | 14.00 | 13.76 | 13.77 | 78,612 | +0.18(+1.33%) |
Sep 30, 2003 | 13.27 | 14.00 | 13.09 | 13.59 | 67,944 | +0.23(+1.76%) |
Sep 29, 2003 | 13.54 | 13.62 | 13.28 | 13.35 | 18,956 | -0.14(-1.00%) |
Sep 26, 2003 | 13.09 | 13.50 | 13.06 | 13.49 | 20,490 | +0.38(+2.89%) |
Sep 25, 2003 | 13.77 | 13.84 | 13.11 | 13.11 | 21,685 | -0.66(-4.79%) |
Sep 24, 2003 | 14.13 | 14.21 | 13.68 | 13.77 | 28,892 | -0.28(-2.00%) |
Sep 23, 2003 | 13.99 | 14.22 | 13.92 | 14.05 | 8,730 | -0.07(-0.50%) |
Sep 22, 2003 | 14.09 | 14.18 | 13.78 | 14.12 | 35,009 | -0.05(-0.38%) |
Sep 19, 2003 | 14.15 | 14.28 | 14.08 | 14.17 | 43,186 | +0.00(+0.00%) |
Sep 18, 2003 | 14.49 | 14.49 | 14.01 | 14.17 | 32,230 | -0.05(-0.32%) |
Sep 17, 2003 | 14.14 | 14.27 | 14.14 | 14.22 | 51,156 | +0.01(+0.06%) |
Sep 16, 2003 | 14.05 | 14.36 | 14.05 | 14.21 | 23,349 | +0.18(+1.28%) |
Sep 15, 2003 | 14.13 | 14.27 | 14.01 | 14.03 | 13,844 | -0.04(-0.31%) |
Sep 12, 2003 | 14.11 | 14.17 | 13.88 | 14.08 | 8,749 | +0.09(+0.65%) |
Sep 11, 2003 | 13.99 | 14.19 | 13.98 | 13.99 | 4,984 | -0.02(-0.13%) |
Sep 10, 2003 | 14.29 | 14.49 | 14.00 | 14.00 | 15,617 | -0.39(-2.70%) |
Sep 09, 2003 | 14.44 | 14.55 | 14.28 | 14.39 | 14,509 | +0.17(+1.21%) |
Sep 08, 2003 | 14.24 | 14.30 | 13.59 | 14.22 | 257,625 | +0.14(+1.03%) |
Sep 05, 2003 | 14.42 | 14.28 | 14.07 | 14.08 | 38,258 | -0.47(-3.23%) |
Sep 04, 2003 | 14.67 | 14.67 | 14.28 | 14.55 | 22,262 | -0.06(-0.43%) |
Sep 03, 2003 | 14.18 | 14.61 | 14.18 | 14.61 | 19,272 | +0.17(+1.19%) |