Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2003 | 16.08 | 16.20 | 16.06 | 16.12 | 608,002 | +0.00(+0.00%) |
Nov 26, 2003 | 16.03 | 16.20 | 16.03 | 16.12 | 1,002,413 | +0.15(+0.93%) |
Nov 25, 2003 | 15.91 | 16.04 | 15.91 | 15.97 | 1,141,271 | -0.03(-0.16%) |
Nov 24, 2003 | 15.84 | 16.03 | 15.82 | 16.00 | 1,212,939 | +0.13(+0.83%) |
Nov 21, 2003 | 15.70 | 15.93 | 15.69 | 15.86 | 1,485,467 | +0.17(+1.05%) |
Nov 20, 2003 | 15.75 | 15.78 | 15.65 | 15.70 | 1,429,358 | -0.03(-0.16%) |
Nov 19, 2003 | 15.91 | 16.01 | 15.69 | 15.72 | 1,006,892 | +0.08(+0.54%) |
Nov 18, 2003 | 15.98 | 15.98 | 15.64 | 15.64 | 1,163,195 | -0.35(-2.20%) |
Nov 17, 2003 | 15.97 | 15.99 | 15.80 | 15.99 | 1,144,100 | +0.03(+0.16%) |
Nov 14, 2003 | 16.00 | 16.00 | 15.91 | 15.97 | 961,628 | -0.05(-0.29%) |
Nov 13, 2003 | 15.97 | 16.02 | 15.84 | 16.01 | 1,863,612 | +0.11(+0.67%) |
Nov 12, 2003 | 15.50 | 15.89 | 15.50 | 15.91 | 1,718,389 | +0.51(+3.31%) |
Nov 11, 2003 | 15.44 | 15.45 | 15.34 | 15.40 | 3,185,704 | -0.07(-0.47%) |
Nov 10, 2003 | 15.80 | 15.80 | 15.47 | 15.47 | 2,275,233 | -0.33(-2.09%) |
Nov 07, 2003 | 15.74 | 15.91 | 15.74 | 15.80 | 1,611,830 | +0.08(+0.51%) |
Nov 06, 2003 | 15.69 | 15.72 | 15.66 | 15.72 | 2,078,853 | +0.03(+0.16%) |
Nov 05, 2003 | 15.83 | 15.86 | 15.67 | 15.69 | 1,834,143 | -0.06(-0.40%) |
Nov 04, 2003 | 15.83 | 15.89 | 15.72 | 15.76 | 1,930,476 | -0.12(-0.75%) |
Nov 03, 2003 | 15.89 | 15.91 | 15.86 | 15.88 | 975,438 | +0.02(+0.11%) |
Oct 31, 2003 | 15.90 | 15.96 | 15.85 | 15.86 | 2,627,445 | -0.21(-1.29%) |
Oct 30, 2003 | 16.37 | 16.37 | 16.06 | 16.07 | 1,691,514 | -0.31(-1.87%) |
Oct 29, 2003 | 16.10 | 16.44 | 16.07 | 16.37 | 3,732,411 | +0.33(+2.06%) |
Oct 28, 2003 | 15.99 | 16.08 | 15.89 | 16.04 | 3,649,898 | +0.45(+2.88%) |
Oct 27, 2003 | 15.46 | 15.60 | 15.42 | 15.59 | 987,561 | +0.20(+1.32%) |
Oct 24, 2003 | 15.31 | 15.42 | 15.23 | 15.39 | 1,141,506 | -0.00(-0.03%) |
Oct 23, 2003 | 15.31 | 15.41 | 15.12 | 15.39 | 1,111,802 | +0.10(+0.67%) |
Oct 22, 2003 | 15.49 | 15.53 | 15.24 | 15.29 | 1,683,498 | -0.19(-1.23%) |
Oct 21, 2003 | 15.40 | 15.61 | 15.40 | 15.48 | 1,791,472 | +0.13(+0.83%) |
Oct 20, 2003 | 15.55 | 15.55 | 15.30 | 15.36 | 1,845,930 | -0.19(-1.23%) |
Oct 17, 2003 | 15.61 | 15.63 | 15.49 | 15.55 | 612,009 | -0.15(-0.95%) |
Oct 16, 2003 | 15.57 | 15.70 | 15.51 | 15.69 | 437,082 | +0.14(+0.90%) |
Oct 15, 2003 | 15.72 | 15.72 | 15.50 | 15.55 | 809,569 | -0.14(-0.87%) |
Oct 14, 2003 | 15.33 | 15.70 | 15.33 | 15.69 | 1,291,208 | +0.25(+1.62%) |
Oct 13, 2003 | 15.55 | 15.69 | 15.44 | 15.44 | 1,013,729 | -0.15(-0.98%) |
Oct 10, 2003 | 15.37 | 15.65 | 15.38 | 15.59 | 1,616,780 | +0.22(+1.46%) |
Oct 09, 2003 | 15.42 | 15.67 | 15.32 | 15.37 | 1,971,350 | +0.01(+0.06%) |
Oct 08, 2003 | 15.36 | 15.39 | 15.21 | 15.36 | 2,260,145 | +0.03(+0.17%) |
Oct 07, 2003 | 15.05 | 15.33 | 15.05 | 15.33 | 1,408,848 | +0.28(+1.86%) |
Oct 06, 2003 | 15.02 | 15.10 | 14.93 | 15.05 | 802,025 | +0.03(+0.20%) |
Oct 03, 2003 | 14.96 | 15.25 | 14.96 | 15.02 | 1,664,874 | +0.07(+0.45%) |
Oct 02, 2003 | 14.97 | 15.01 | 14.88 | 14.96 | 1,215,061 | +0.13(+0.89%) |
Oct 01, 2003 | 14.51 | 14.80 | 14.51 | 14.82 | 1,716,267 | +0.36(+2.49%) |
Sep 30, 2003 | 14.36 | 14.55 | 14.36 | 14.46 | 1,327,985 | +0.13(+0.92%) |
Sep 29, 2003 | 14.06 | 14.38 | 14.00 | 14.33 | 2,407,490 | +0.28(+1.96%) |
Sep 26, 2003 | 14.29 | 14.31 | 14.02 | 14.06 | 2,628,624 | -0.24(-1.66%) |
Sep 25, 2003 | 14.49 | 14.46 | 14.29 | 14.29 | 1,444,446 | -0.20(-1.35%) |
Sep 24, 2003 | 14.55 | 14.66 | 14.51 | 14.49 | 1,113,688 | -0.06(-0.41%) |
Sep 23, 2003 | 14.76 | 14.76 | 14.53 | 14.55 | 1,317,612 | -0.27(-1.80%) |
Sep 22, 2003 | 14.89 | 14.82 | 14.67 | 14.82 | 1,342,130 | -0.07(-0.48%) |
Sep 19, 2003 | 14.71 | 14.96 | 14.71 | 14.89 | 1,914,298 | +0.25(+1.74%) |
Sep 18, 2003 | 14.72 | 14.74 | 14.63 | 14.63 | 1,139,620 | -0.03(-0.23%) |
Sep 17, 2003 | 14.61 | 14.82 | 14.55 | 14.67 | 1,042,019 | +0.03(+0.17%) |
Sep 16, 2003 | 14.63 | 14.66 | 14.46 | 14.64 | 843,988 | +0.02(+0.12%) |
Sep 15, 2003 | 14.64 | 14.75 | 14.51 | 14.63 | 1,396,589 | -0.02(-0.12%) |
Sep 12, 2003 | 14.61 | 14.68 | 14.44 | 14.64 | 1,396,353 | +0.06(+0.44%) |
Sep 11, 2003 | 14.63 | 14.71 | 14.55 | 14.58 | 1,480,516 | -0.05(-0.32%) |
Sep 10, 2003 | 14.77 | 14.82 | 14.60 | 14.63 | 1,119,346 | -0.19(-1.26%) |
Sep 09, 2003 | 15.04 | 15.04 | 14.79 | 14.81 | 1,340,952 | -0.20(-1.36%) |
Sep 08, 2003 | 15.25 | 15.25 | 14.99 | 15.02 | 1,212,939 | +0.00(+0.03%) |
Sep 05, 2003 | 15.05 | 15.12 | 14.85 | 15.01 | 2,228,083 | -0.03(-0.23%) |
Sep 04, 2003 | 14.93 | 15.14 | 14.82 | 15.05 | 1,837,915 | +0.08(+0.54%) |
Sep 03, 2003 | 15.06 | 15.14 | 14.88 | 14.96 | 1,689,156 | +0.13(+0.86%) |