Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2003 | 16.17 | 16.32 | 16.13 | 16.23 | 120,723 | -0.03(-0.20%) |
Nov 26, 2003 | 16.33 | 16.36 | 16.22 | 16.27 | 172,050 | -0.03(-0.20%) |
Nov 25, 2003 | 16.21 | 16.30 | 16.21 | 16.30 | 223,528 | -0.01(-0.08%) |
Nov 24, 2003 | 16.09 | 16.31 | 16.09 | 16.31 | 269,692 | +0.28(+1.72%) |
Nov 21, 2003 | 16.09 | 16.07 | 16.01 | 16.04 | 237,195 | -0.05(-0.33%) |
Nov 20, 2003 | 16.12 | 16.17 | 16.03 | 16.09 | 2,053,217 | -0.03(-0.16%) |
Nov 19, 2003 | 16.06 | 16.19 | 16.07 | 16.11 | 228,236 | +0.05(+0.33%) |
Nov 18, 2003 | 16.26 | 16.32 | 16.06 | 16.06 | 216,543 | -0.20(-1.25%) |
Nov 17, 2003 | 16.11 | 16.29 | 16.06 | 16.27 | 258,151 | +0.01(+0.08%) |
Nov 14, 2003 | 16.38 | 16.39 | 16.22 | 16.25 | 248,433 | -0.02(-0.12%) |
Nov 13, 2003 | 16.19 | 16.28 | 16.17 | 16.27 | 265,288 | +0.08(+0.49%) |
Nov 12, 2003 | 16.04 | 16.27 | 16.04 | 16.19 | 320,108 | +0.18(+1.15%) |
Nov 11, 2003 | 16.16 | 16.17 | 16.00 | 16.01 | 172,354 | +0.01(+0.04%) |
Nov 10, 2003 | 16.13 | 16.13 | 15.99 | 16.00 | 266,199 | -0.09(-0.53%) |
Nov 07, 2003 | 16.17 | 16.23 | 16.08 | 16.09 | 232,184 | -0.01(-0.04%) |
Nov 06, 2003 | 16.17 | 16.17 | 16.09 | 16.09 | 217,606 | -0.03(-0.16%) |
Nov 05, 2003 | 16.23 | 16.27 | 16.06 | 16.12 | 282,903 | -0.05(-0.33%) |
Nov 04, 2003 | 16.22 | 16.25 | 16.11 | 16.17 | 237,007 | -0.05(-0.32%) |
Nov 03, 2003 | 16.20 | 16.27 | 16.08 | 16.23 | 367,486 | +0.09(+0.57%) |
Oct 31, 2003 | 16.21 | 16.29 | 16.08 | 16.13 | 341,215 | -0.04(-0.24%) |
Oct 30, 2003 | 16.34 | 16.38 | 16.17 | 16.17 | 212,139 | -0.13(-0.81%) |
Oct 29, 2003 | 16.36 | 16.43 | 16.27 | 16.31 | 197,865 | -0.01(-0.04%) |
Oct 28, 2003 | 16.13 | 16.31 | 16.13 | 16.31 | 248,433 | +0.18(+1.10%) |
Oct 27, 2003 | 16.00 | 16.13 | 16.00 | 16.13 | 197,561 | +0.16(+1.03%) |
Oct 24, 2003 | 16.12 | 16.15 | 15.97 | 15.97 | 208,343 | -0.11(-0.70%) |
Oct 23, 2003 | 16.13 | 16.20 | 16.04 | 16.08 | 203,028 | -0.05(-0.33%) |
Oct 22, 2003 | 16.24 | 16.33 | 16.13 | 16.13 | 287,307 | -0.13(-0.77%) |
Oct 21, 2003 | 16.32 | 16.39 | 16.23 | 16.26 | 237,955 | -0.01(-0.08%) |
Oct 20, 2003 | 16.20 | 16.20 | 16.20 | 16.27 | 206,825 | +0.04(+0.24%) |
Oct 17, 2003 | 16.33 | 16.33 | 16.18 | 16.23 | 278,803 | -0.01(-0.08%) |
Oct 16, 2003 | 16.28 | 16.29 | 16.10 | 16.25 | 215,784 | +0.07(+0.45%) |
Oct 15, 2003 | 16.30 | 16.33 | 16.14 | 16.17 | 220,188 | -0.14(-0.85%) |
Oct 14, 2003 | 16.23 | 16.32 | 16.22 | 16.31 | 164,002 | +0.12(+0.73%) |
Oct 13, 2003 | 16.07 | 16.26 | 16.07 | 16.19 | 184,350 | +0.07(+0.45%) |
Oct 10, 2003 | 16.25 | 16.27 | 16.07 | 16.12 | 287,003 | -0.03(-0.20%) |
Oct 09, 2003 | 16.11 | 16.22 | 16.08 | 16.15 | 283,359 | +0.13(+0.82%) |
Oct 08, 2003 | 16.33 | 16.33 | 15.96 | 16.02 | 171,594 | -0.31(-1.90%) |
Oct 07, 2003 | 16.20 | 16.33 | 16.13 | 16.33 | 159,902 | -0.02(-0.12%) |
Oct 06, 2003 | 16.35 | 16.35 | 16.21 | 16.35 | 210,469 | +0.09(+0.53%) |
Oct 03, 2003 | 16.24 | 16.33 | 16.13 | 16.27 | 261,340 | +0.12(+0.73%) |
Oct 02, 2003 | 16.01 | 16.15 | 16.00 | 16.15 | 152,005 | +0.11(+0.66%) |
Oct 01, 2003 | 15.86 | 16.05 | 15.84 | 16.04 | 261,340 | +0.28(+1.75%) |
Sep 30, 2003 | 15.84 | 15.98 | 15.77 | 15.77 | 268,781 | -0.10(-0.62%) |
Sep 29, 2003 | 15.69 | 15.96 | 15.69 | 15.86 | 307,959 | +0.18(+1.13%) |
Sep 26, 2003 | 15.86 | 15.90 | 15.68 | 15.69 | 246,003 | -0.10(-0.63%) |
Sep 25, 2003 | 15.87 | 16.05 | 15.78 | 15.78 | 334,534 | -0.09(-0.54%) |
Sep 24, 2003 | 16.13 | 16.18 | 15.87 | 15.87 | 262,099 | -0.18(-1.15%) |
Sep 23, 2003 | 15.92 | 16.05 | 15.87 | 16.05 | 327,093 | +0.20(+1.25%) |
Sep 22, 2003 | 15.96 | 16.00 | 15.82 | 15.86 | 295,355 | -0.11(-0.70%) |
Sep 19, 2003 | 15.85 | 15.97 | 15.85 | 15.97 | 289,433 | +0.13(+0.79%) |
Sep 18, 2003 | 15.90 | 16.02 | 15.84 | 15.84 | 253,596 | -0.04(-0.25%) |
Sep 17, 2003 | 16.04 | 16.04 | 15.88 | 15.88 | 173,113 | -0.15(-0.94%) |
Sep 16, 2003 | 15.98 | 16.07 | 15.98 | 16.04 | 152,005 | +0.06(+0.37%) |
Sep 15, 2003 | 16.07 | 16.12 | 15.97 | 15.98 | 178,124 | -0.09(-0.57%) |
Sep 12, 2003 | 16.07 | 16.16 | 16.02 | 16.07 | 160,661 | -0.03(-0.20%) |
Sep 11, 2003 | 16.04 | 16.13 | 16.00 | 16.10 | 165,065 | +0.06(+0.37%) |
Sep 10, 2003 | 16.15 | 16.20 | 16.01 | 16.04 | 164,609 | -0.18(-1.10%) |
Sep 09, 2003 | 16.30 | 16.33 | 16.13 | 16.22 | 244,940 | -0.06(-0.36%) |
Sep 08, 2003 | 16.13 | 16.29 | 16.09 | 16.28 | 199,839 | +0.18(+1.10%) |
Sep 05, 2003 | 16.09 | 16.27 | 16.04 | 16.10 | 221,403 | -0.05(-0.33%) |
Sep 04, 2003 | 16.23 | 16.23 | 16.02 | 16.15 | 295,052 | -0.05(-0.28%) |
Sep 03, 2003 | 16.45 | 16.45 | 16.10 | 16.20 | 308,567 | -0.24(-1.48%) |