Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2003 | 14.76 | 14.90 | 14.73 | 14.82 | 132,234 | -0.03(-0.20%) |
Nov 26, 2003 | 14.91 | 14.93 | 14.81 | 14.85 | 188,455 | -0.03(-0.20%) |
Nov 25, 2003 | 14.80 | 14.88 | 14.80 | 14.88 | 244,842 | -0.01(-0.08%) |
Nov 24, 2003 | 14.69 | 14.89 | 14.69 | 14.89 | 295,407 | +0.25(+1.72%) |
Nov 21, 2003 | 14.69 | 14.68 | 14.62 | 14.64 | 259,812 | -0.05(-0.33%) |
Nov 20, 2003 | 14.72 | 14.77 | 14.63 | 14.69 | 2,248,991 | -0.02(-0.16%) |
Nov 19, 2003 | 14.66 | 14.78 | 14.68 | 14.71 | 249,998 | +0.05(+0.33%) |
Nov 18, 2003 | 14.84 | 14.90 | 14.66 | 14.66 | 237,191 | -0.19(-1.26%) |
Nov 17, 2003 | 14.71 | 14.87 | 14.66 | 14.85 | 282,766 | +0.01(+0.08%) |
Nov 14, 2003 | 14.96 | 14.96 | 14.81 | 14.84 | 272,121 | -0.02(-0.12%) |
Nov 13, 2003 | 14.78 | 14.86 | 14.76 | 14.86 | 290,584 | +0.07(+0.49%) |
Nov 12, 2003 | 14.65 | 14.86 | 14.65 | 14.78 | 350,630 | +0.17(+1.15%) |
Nov 11, 2003 | 14.75 | 14.76 | 14.61 | 14.62 | 188,788 | +0.01(+0.04%) |
Nov 10, 2003 | 14.73 | 14.73 | 14.60 | 14.61 | 291,582 | -0.08(-0.53%) |
Nov 07, 2003 | 14.76 | 14.82 | 14.68 | 14.69 | 254,323 | -0.01(-0.04%) |
Nov 06, 2003 | 14.76 | 14.76 | 14.69 | 14.69 | 238,355 | -0.02(-0.16%) |
Nov 05, 2003 | 14.82 | 14.85 | 14.66 | 14.72 | 309,878 | -0.05(-0.33%) |
Nov 04, 2003 | 14.81 | 14.84 | 14.71 | 14.77 | 259,606 | -0.05(-0.32%) |
Nov 03, 2003 | 14.79 | 14.85 | 14.68 | 14.81 | 402,526 | +0.08(+0.57%) |
Oct 31, 2003 | 14.80 | 14.87 | 14.68 | 14.73 | 373,750 | -0.04(-0.24%) |
Oct 30, 2003 | 14.92 | 14.95 | 14.76 | 14.77 | 232,367 | -0.12(-0.81%) |
Oct 29, 2003 | 14.94 | 15.00 | 14.86 | 14.89 | 216,732 | -0.01(-0.04%) |
Oct 28, 2003 | 14.73 | 14.89 | 14.73 | 14.89 | 272,121 | +0.16(+1.10%) |
Oct 27, 2003 | 14.61 | 14.73 | 14.61 | 14.73 | 216,399 | +0.15(+1.03%) |
Oct 24, 2003 | 14.72 | 14.74 | 14.58 | 14.58 | 228,209 | -0.10(-0.70%) |
Oct 23, 2003 | 14.73 | 14.79 | 14.65 | 14.68 | 222,387 | -0.05(-0.33%) |
Oct 22, 2003 | 14.83 | 14.91 | 14.73 | 14.73 | 314,702 | -0.11(-0.77%) |
Oct 21, 2003 | 14.90 | 14.96 | 14.82 | 14.84 | 260,644 | -0.01(-0.08%) |
Oct 20, 2003 | 14.79 | 14.79 | 14.79 | 14.86 | 226,545 | +0.04(+0.24%) |
Oct 17, 2003 | 14.91 | 14.91 | 14.77 | 14.82 | 305,387 | -0.01(-0.08%) |
Oct 16, 2003 | 14.86 | 14.87 | 14.70 | 14.83 | 236,359 | +0.07(+0.45%) |
Oct 15, 2003 | 14.88 | 14.91 | 14.74 | 14.77 | 241,183 | -0.13(-0.85%) |
Oct 14, 2003 | 14.82 | 14.90 | 14.81 | 14.89 | 179,639 | +0.11(+0.73%) |
Oct 13, 2003 | 14.67 | 14.84 | 14.67 | 14.78 | 201,928 | +0.07(+0.45%) |
Oct 10, 2003 | 14.84 | 14.86 | 14.68 | 14.72 | 314,369 | -0.03(-0.20%) |
Oct 09, 2003 | 14.71 | 14.81 | 14.68 | 14.75 | 310,377 | +0.12(+0.82%) |
Oct 08, 2003 | 14.91 | 14.91 | 14.57 | 14.63 | 187,956 | -0.28(-1.89%) |
Oct 07, 2003 | 14.79 | 14.91 | 14.73 | 14.91 | 175,148 | -0.02(-0.12%) |
Oct 06, 2003 | 14.93 | 14.93 | 14.80 | 14.93 | 230,537 | +0.08(+0.53%) |
Oct 03, 2003 | 14.83 | 14.91 | 14.73 | 14.85 | 286,259 | +0.11(+0.73%) |
Oct 02, 2003 | 14.62 | 14.74 | 14.61 | 14.74 | 166,499 | +0.10(+0.66%) |
Oct 01, 2003 | 14.48 | 14.66 | 14.46 | 14.65 | 286,259 | +0.25(+1.75%) |
Sep 30, 2003 | 14.46 | 14.59 | 14.39 | 14.39 | 294,409 | -0.09(-0.62%) |
Sep 29, 2003 | 14.32 | 14.57 | 14.32 | 14.48 | 337,323 | +0.16(+1.13%) |
Sep 26, 2003 | 14.48 | 14.51 | 14.31 | 14.32 | 269,459 | -0.09(-0.63%) |
Sep 25, 2003 | 14.49 | 14.66 | 14.41 | 14.41 | 366,432 | -0.08(-0.54%) |
Sep 24, 2003 | 14.73 | 14.77 | 14.49 | 14.49 | 287,091 | -0.17(-1.15%) |
Sep 23, 2003 | 14.54 | 14.66 | 14.49 | 14.66 | 358,281 | +0.18(+1.25%) |
Sep 22, 2003 | 14.57 | 14.60 | 14.45 | 14.48 | 323,518 | -0.10(-0.70%) |
Sep 19, 2003 | 14.47 | 14.58 | 14.47 | 14.58 | 317,031 | +0.11(+0.79%) |
Sep 18, 2003 | 14.52 | 14.63 | 14.46 | 14.46 | 277,776 | -0.04(-0.25%) |
Sep 17, 2003 | 14.65 | 14.65 | 14.50 | 14.50 | 189,619 | -0.14(-0.94%) |
Sep 16, 2003 | 14.59 | 14.67 | 14.59 | 14.64 | 166,499 | +0.05(+0.37%) |
Sep 15, 2003 | 14.67 | 14.72 | 14.58 | 14.59 | 195,108 | -0.08(-0.57%) |
Sep 12, 2003 | 14.67 | 14.75 | 14.62 | 14.67 | 175,980 | -0.03(-0.20%) |
Sep 11, 2003 | 14.65 | 14.73 | 14.60 | 14.70 | 180,804 | +0.05(+0.37%) |
Sep 10, 2003 | 14.75 | 14.79 | 14.62 | 14.65 | 180,305 | -0.16(-1.10%) |
Sep 09, 2003 | 14.88 | 14.91 | 14.73 | 14.81 | 268,295 | -0.05(-0.36%) |
Sep 08, 2003 | 14.73 | 14.87 | 14.69 | 14.86 | 218,894 | +0.16(+1.10%) |
Sep 05, 2003 | 14.69 | 14.86 | 14.64 | 14.70 | 242,513 | -0.05(-0.33%) |
Sep 04, 2003 | 14.82 | 14.82 | 14.63 | 14.75 | 323,185 | -0.04(-0.28%) |
Sep 03, 2003 | 15.02 | 15.02 | 14.70 | 14.79 | 337,989 | -0.22(-1.48%) |