Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2003 | 16.73 | 16.99 | 16.73 | 16.98 | 151,800 | +0.25(+1.49%) |
Nov 26, 2003 | 16.70 | 16.80 | 16.46 | 16.73 | 124,900 | +0.12(+0.72%) |
Nov 25, 2003 | 16.97 | 16.98 | 16.47 | 16.61 | 356,600 | -0.39(-2.29%) |
Nov 24, 2003 | 16.10 | 17.00 | 16.10 | 17.00 | 412,500 | +1.02(+6.38%) |
Nov 21, 2003 | 15.52 | 15.98 | 15.65 | 15.98 | 197,000 | +0.46(+2.96%) |
Nov 20, 2003 | 15.40 | 15.70 | 15.37 | 15.52 | 331,100 | +0.07(+0.45%) |
Nov 19, 2003 | 15.18 | 15.45 | 15.18 | 15.45 | 282,300 | +0.26(+1.71%) |
Nov 18, 2003 | 14.95 | 15.21 | 14.95 | 15.19 | 209,500 | +0.39(+2.64%) |
Nov 17, 2003 | 14.52 | 14.91 | 14.52 | 14.80 | 168,700 | +0.15(+1.02%) |
Nov 14, 2003 | 15.00 | 15.00 | 14.61 | 14.65 | 98,800 | -0.09(-0.61%) |
Nov 13, 2003 | 14.96 | 14.96 | 14.62 | 14.74 | 49,200 | -0.02(-0.14%) |
Nov 12, 2003 | 14.57 | 14.76 | 14.49 | 14.76 | 123,300 | +0.18(+1.23%) |
Nov 11, 2003 | 14.55 | 14.63 | 14.42 | 14.58 | 146,300 | -0.11(-0.75%) |
Nov 10, 2003 | 14.70 | 14.90 | 14.62 | 14.69 | 167,200 | +0.11(+0.75%) |
Nov 07, 2003 | 14.72 | 14.72 | 14.51 | 14.58 | 134,400 | +0.02(+0.14%) |
Nov 06, 2003 | 14.40 | 14.62 | 14.16 | 14.56 | 202,000 | +0.11(+0.76%) |
Nov 05, 2003 | 14.85 | 14.85 | 13.70 | 14.45 | 1,327,900 | -0.40(-2.69%) |
Nov 04, 2003 | 14.95 | 15.13 | 14.83 | 14.85 | 667,000 | -0.35(-2.30%) |
Nov 03, 2003 | 15.29 | 15.60 | 15.01 | 15.20 | 152,700 | +0.08(+0.53%) |
Oct 31, 2003 | 15.51 | 15.54 | 15.12 | 15.12 | 193,800 | -0.48(-3.08%) |
Oct 30, 2003 | 15.90 | 15.92 | 15.52 | 15.60 | 111,600 | -0.45(-2.80%) |
Oct 29, 2003 | 15.95 | 16.07 | 15.60 | 16.05 | 319,100 | +0.58(+3.75%) |
Oct 28, 2003 | 15.17 | 15.56 | 15.20 | 15.47 | 169,700 | +0.30(+1.98%) |
Oct 27, 2003 | 15.20 | 15.22 | 15.06 | 15.17 | 75,700 | +0.02(+0.13%) |
Oct 24, 2003 | 15.16 | 15.20 | 15.00 | 15.15 | 311,800 | -0.13(-0.85%) |
Oct 23, 2003 | 15.05 | 15.34 | 14.99 | 15.28 | 193,800 | +0.23(+1.53%) |
Oct 22, 2003 | 15.32 | 15.32 | 14.96 | 15.05 | 654,700 | -0.22(-1.44%) |
Oct 21, 2003 | 15.51 | 15.59 | 15.25 | 15.27 | 259,600 | -0.36(-2.30%) |
Oct 20, 2003 | 15.80 | 15.89 | 15.62 | 15.63 | 152,300 | -0.18(-1.14%) |
Oct 17, 2003 | 15.81 | 15.93 | 15.75 | 15.81 | 188,400 | -0.09(-0.57%) |
Oct 16, 2003 | 15.79 | 15.97 | 15.75 | 15.90 | 131,200 | +0.07(+0.44%) |
Oct 15, 2003 | 15.83 | 15.97 | 15.70 | 15.83 | 135,700 | +0.04(+0.25%) |
Oct 14, 2003 | 15.83 | 15.88 | 15.71 | 15.79 | 90,400 | -0.06(-0.38%) |
Oct 13, 2003 | 15.92 | 15.93 | 15.84 | 15.85 | 230,000 | -0.03(-0.19%) |
Oct 10, 2003 | 15.84 | 15.84 | 15.84 | 15.88 | 214,300 | +0.05(+0.32%) |
Oct 09, 2003 | 16.08 | 16.08 | 15.60 | 15.83 | 645,600 | -0.61(-3.71%) |
Oct 08, 2003 | 16.51 | 16.52 | 16.40 | 16.44 | 1,834,300 | -0.03(-0.18%) |
Oct 07, 2003 | 16.42 | 16.57 | 16.40 | 16.47 | 545,700 | +0.00(+0.00%) |
Oct 06, 2003 | 16.35 | 16.47 | 16.25 | 16.47 | 173,100 | +0.12(+0.73%) |
Oct 03, 2003 | 16.36 | 16.40 | 16.31 | 16.35 | 276,300 | +0.08(+0.49%) |
Oct 02, 2003 | 16.32 | 16.35 | 16.24 | 16.27 | 598,200 | -0.11(-0.67%) |
Oct 01, 2003 | 16.22 | 16.40 | 16.21 | 16.38 | 229,200 | +0.14(+0.86%) |
Sep 30, 2003 | 16.19 | 16.25 | 16.03 | 16.24 | 103,400 | +0.01(+0.06%) |
Sep 29, 2003 | 16.05 | 16.23 | 16.01 | 16.23 | 133,500 | +0.18(+1.12%) |
Sep 26, 2003 | 16.09 | 16.09 | 16.01 | 16.05 | 461,600 | -0.06(-0.37%) |
Sep 25, 2003 | 16.30 | 16.31 | 16.04 | 16.11 | 376,800 | -0.14(-0.86%) |
Sep 24, 2003 | 16.29 | 16.33 | 16.15 | 16.25 | 239,300 | +0.00(+0.00%) |
Sep 23, 2003 | 16.28 | 16.37 | 16.25 | 16.25 | 239,900 | -0.06(-0.37%) |
Sep 22, 2003 | 16.37 | 16.40 | 16.27 | 16.31 | 169,300 | -0.05(-0.31%) |
Sep 19, 2003 | 16.35 | 16.53 | 16.34 | 16.36 | 221,200 | -0.14(-0.85%) |
Sep 18, 2003 | 16.45 | 16.50 | 16.32 | 16.50 | 181,500 | +0.10(+0.61%) |
Sep 17, 2003 | 16.41 | 16.46 | 16.33 | 16.40 | 335,900 | -0.07(-0.43%) |
Sep 16, 2003 | 16.44 | 16.55 | 16.26 | 16.47 | 159,600 | +0.03(+0.18%) |
Sep 15, 2003 | 16.35 | 16.59 | 16.34 | 16.44 | 66,200 | +0.04(+0.24%) |
Sep 12, 2003 | 16.60 | 16.60 | 16.32 | 16.40 | 96,400 | -0.20(-1.20%) |
Sep 11, 2003 | 16.51 | 16.60 | 16.48 | 16.60 | 118,300 | +0.10(+0.61%) |
Sep 10, 2003 | 16.54 | 16.57 | 16.46 | 16.50 | 151,400 | -0.04(-0.24%) |
Sep 09, 2003 | 16.33 | 16.60 | 16.31 | 16.54 | 367,600 | +0.13(+0.79%) |
Sep 08, 2003 | 16.50 | 16.60 | 16.35 | 16.41 | 118,600 | -0.14(-0.85%) |
Sep 05, 2003 | 16.30 | 16.67 | 16.30 | 16.55 | 210,200 | -0.14(-0.84%) |
Sep 04, 2003 | 16.42 | 16.69 | 16.42 | 16.69 | 168,300 | +0.23(+1.40%) |
Sep 03, 2003 | 16.50 | 16.59 | 16.39 | 16.46 | 334,100 | -0.04(-0.24%) |