Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2003 | 15.37 | 15.60 | 15.36 | 15.58 | 41,744 | +0.20(+1.32%) |
Nov 26, 2003 | 15.51 | 15.51 | 15.16 | 15.38 | 84,704 | -0.02(-0.14%) |
Nov 25, 2003 | 15.45 | 15.45 | 15.24 | 15.40 | 146,712 | -0.05(-0.34%) |
Nov 24, 2003 | 15.20 | 15.53 | 15.20 | 15.45 | 164,342 | +0.35(+2.34%) |
Nov 21, 2003 | 15.22 | 15.27 | 15.02 | 15.10 | 90,986 | -0.04(-0.26%) |
Nov 20, 2003 | 15.03 | 15.21 | 15.02 | 15.14 | 109,831 | +0.04(+0.26%) |
Nov 19, 2003 | 15.14 | 15.32 | 14.93 | 15.10 | 199,196 | +0.08(+0.56%) |
Nov 18, 2003 | 14.78 | 15.31 | 14.78 | 15.02 | 160,897 | +0.19(+1.30%) |
Nov 17, 2003 | 14.73 | 14.86 | 14.56 | 14.82 | 261,813 | -0.21(-1.41%) |
Nov 14, 2003 | 15.46 | 15.46 | 14.93 | 15.04 | 190,685 | -0.42(-2.75%) |
Nov 13, 2003 | 15.08 | 15.48 | 15.00 | 15.46 | 143,065 | +0.35(+2.30%) |
Nov 12, 2003 | 14.88 | 15.19 | 14.88 | 15.11 | 202,439 | +0.23(+1.58%) |
Nov 11, 2003 | 14.93 | 15.03 | 14.65 | 14.88 | 274,579 | -0.05(-0.31%) |
Nov 10, 2003 | 14.88 | 14.99 | 14.80 | 14.93 | 360,499 | +0.10(+0.65%) |
Nov 07, 2003 | 14.83 | 14.95 | 14.76 | 14.83 | 427,979 | -0.25(-1.64%) |
Nov 06, 2003 | 15.18 | 15.27 | 14.98 | 15.08 | 317,539 | -0.12(-0.81%) |
Nov 05, 2003 | 14.78 | 15.23 | 14.71 | 15.20 | 315,513 | +0.39(+2.67%) |
Nov 04, 2003 | 14.78 | 14.98 | 14.78 | 14.80 | 168,597 | +0.05(+0.33%) |
Nov 03, 2003 | 14.58 | 14.76 | 14.46 | 14.76 | 160,838 | +0.17(+1.18%) |
Oct 31, 2003 | 14.64 | 14.65 | 14.47 | 14.58 | 81,056 | -0.04(-0.27%) |
Oct 30, 2003 | 14.73 | 14.73 | 14.50 | 14.62 | 191,091 | -0.18(-1.20%) |
Oct 29, 2003 | 14.38 | 14.80 | 14.34 | 14.80 | 169,205 | +0.39(+2.71%) |
Oct 28, 2003 | 14.33 | 14.47 | 14.29 | 14.41 | 250,262 | +0.10(+0.72%) |
Oct 27, 2003 | 13.88 | 14.41 | 13.88 | 14.31 | 268,297 | +0.46(+3.35%) |
Oct 24, 2003 | 14.21 | 14.21 | 13.60 | 13.84 | 531,529 | -0.42(-2.97%) |
Oct 23, 2003 | 13.57 | 14.27 | 13.39 | 14.27 | 699,924 | +0.45(+3.25%) |
Oct 22, 2003 | 13.46 | 13.92 | 13.08 | 13.82 | 671,149 | -0.11(-0.80%) |
Oct 21, 2003 | 13.69 | 13.94 | 13.50 | 13.93 | 400,014 | +0.57(+4.31%) |
Oct 20, 2003 | 13.54 | 13.55 | 13.19 | 13.35 | 180,756 | -0.14(-1.06%) |
Oct 17, 2003 | 13.70 | 13.70 | 13.15 | 13.50 | 141,443 | -0.20(-1.44%) |
Oct 16, 2003 | 13.36 | 13.72 | 13.36 | 13.69 | 172,853 | +0.33(+2.47%) |
Oct 15, 2003 | 14.06 | 14.07 | 13.40 | 13.36 | 296,059 | -0.66(-4.73%) |
Oct 14, 2003 | 14.03 | 14.20 | 14.03 | 14.03 | 193,928 | +0.16(+1.16%) |
Oct 13, 2003 | 13.58 | 13.98 | 13.58 | 13.87 | 83,691 | +0.29(+2.13%) |
Oct 10, 2003 | 13.61 | 13.61 | 13.42 | 13.58 | 77,206 | -0.07(-0.49%) |
Oct 09, 2003 | 13.32 | 13.84 | 13.32 | 13.64 | 249,452 | +0.38(+2.90%) |
Oct 08, 2003 | 12.93 | 13.46 | 12.93 | 13.26 | 223,919 | +0.31(+2.40%) |
Oct 07, 2003 | 13.05 | 13.06 | 12.83 | 12.95 | 426,763 | -0.10(-0.76%) |
Oct 06, 2003 | 12.87 | 13.23 | 12.83 | 13.05 | 207,910 | +0.18(+1.42%) |
Oct 03, 2003 | 13.08 | 13.08 | 12.78 | 12.87 | 296,262 | -0.03(-0.21%) |
Oct 02, 2003 | 12.67 | 12.98 | 12.56 | 12.89 | 442,164 | +0.59(+4.84%) |
Oct 01, 2003 | 11.64 | 12.40 | 11.64 | 12.30 | 182,782 | +0.64(+5.48%) |
Sep 30, 2003 | 11.60 | 11.71 | 11.35 | 11.66 | 145,496 | +0.06(+0.51%) |
Sep 29, 2003 | 11.21 | 11.60 | 11.21 | 11.60 | 91,391 | +0.37(+3.27%) |
Sep 26, 2003 | 11.23 | 11.33 | 11.13 | 11.23 | 98,483 | -0.01(-0.07%) |
Sep 25, 2003 | 11.46 | 11.51 | 11.20 | 11.24 | 90,783 | -0.21(-1.87%) |
Sep 24, 2003 | 11.58 | 11.67 | 11.46 | 11.45 | 101,928 | -0.09(-0.79%) |
Sep 23, 2003 | 11.44 | 11.60 | 11.41 | 11.54 | 78,625 | +0.10(+0.91%) |
Sep 22, 2003 | 11.51 | 11.52 | 11.41 | 11.44 | 128,474 | -0.13(-1.13%) |
Sep 19, 2003 | 11.51 | 11.58 | 11.51 | 11.57 | 60,589 | +0.02(+0.21%) |
Sep 18, 2003 | 11.50 | 11.56 | 11.47 | 11.55 | 156,439 | +0.04(+0.34%) |
Sep 17, 2003 | 11.52 | 11.64 | 11.42 | 11.51 | 333,548 | -0.20(-1.71%) |
Sep 16, 2003 | 11.47 | 11.74 | 11.46 | 11.71 | 72,343 | +0.27(+2.35%) |
Sep 15, 2003 | 11.37 | 11.53 | 11.36 | 11.44 | 116,721 | +0.13(+1.11%) |
Sep 12, 2003 | 11.39 | 11.39 | 11.29 | 11.31 | 126,651 | -0.08(-0.69%) |
Sep 11, 2003 | 11.04 | 11.42 | 11.04 | 11.39 | 148,739 | +0.35(+3.17%) |
Sep 10, 2003 | 11.30 | 11.30 | 11.00 | 11.04 | 155,628 | -0.32(-2.82%) |
Sep 09, 2003 | 11.71 | 11.71 | 11.33 | 11.36 | 198,183 | -0.34(-2.87%) |
Sep 08, 2003 | 11.55 | 11.84 | 11.55 | 11.70 | 130,703 | +0.15(+1.30%) |
Sep 05, 2003 | 11.60 | 11.72 | 11.55 | 11.55 | 165,153 | -0.05(-0.43%) |
Sep 04, 2003 | 11.51 | 11.61 | 11.41 | 11.60 | 86,528 | +0.10(+0.86%) |
Sep 03, 2003 | 11.26 | 11.50 | 11.25 | 11.50 | 113,682 | +0.28(+2.53%) |