Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2003 | 13.56 | 13.90 | 13.56 | 13.72 | 256,298 | +0.21(+1.54%) |
Nov 26, 2003 | 13.70 | 13.83 | 13.49 | 13.52 | 451,811 | -0.02(-0.18%) |
Nov 25, 2003 | 13.60 | 13.85 | 13.41 | 13.54 | 1,178,345 | +0.32(+2.41%) |
Nov 24, 2003 | 13.28 | 13.36 | 13.16 | 13.22 | 1,243,516 | +0.00(+0.00%) |
Nov 21, 2003 | 13.40 | 13.48 | 13.14 | 13.22 | 928,439 | -0.18(-1.31%) |
Nov 20, 2003 | 13.48 | 13.53 | 13.33 | 13.40 | 696,955 | -0.22(-1.64%) |
Nov 19, 2003 | 13.80 | 13.80 | 13.49 | 13.62 | 743,829 | -0.16(-1.16%) |
Nov 18, 2003 | 13.76 | 13.99 | 13.75 | 13.78 | 466,475 | -0.02(-0.17%) |
Nov 17, 2003 | 13.80 | 13.86 | 13.67 | 13.80 | 674,146 | -0.15(-1.09%) |
Nov 14, 2003 | 14.10 | 14.18 | 14.04 | 13.96 | 816,269 | -0.02(-0.11%) |
Nov 13, 2003 | 13.61 | 14.01 | 13.52 | 13.97 | 1,662,116 | -0.17(-1.19%) |
Nov 12, 2003 | 14.09 | 14.25 | 14.09 | 14.14 | 1,391,405 | +0.14(+0.97%) |
Nov 11, 2003 | 14.40 | 14.43 | 13.95 | 14.00 | 846,849 | -0.36(-2.50%) |
Nov 10, 2003 | 14.53 | 14.54 | 14.36 | 14.36 | 565,109 | -0.17(-1.15%) |
Nov 07, 2003 | 14.46 | 14.57 | 14.36 | 14.53 | 821,407 | +0.17(+1.17%) |
Nov 06, 2003 | 14.30 | 14.36 | 14.17 | 14.36 | 845,847 | +0.09(+0.62%) |
Nov 05, 2003 | 14.32 | 14.35 | 14.12 | 14.27 | 375,110 | -0.05(-0.33%) |
Nov 04, 2003 | 14.27 | 14.33 | 14.08 | 14.32 | 984,285 | +0.06(+0.39%) |
Nov 03, 2003 | 14.67 | 14.67 | 14.24 | 14.27 | 857,461 | -0.10(-0.67%) |
Oct 31, 2003 | 13.92 | 14.52 | 13.92 | 14.36 | 2,193,387 | +0.47(+3.39%) |
Oct 30, 2003 | 13.87 | 14.07 | 13.71 | 13.89 | 1,822,412 | +0.33(+2.41%) |
Oct 29, 2003 | 13.17 | 13.57 | 12.97 | 13.56 | 1,101,644 | +0.42(+3.22%) |
Oct 28, 2003 | 13.01 | 13.19 | 12.88 | 13.14 | 670,511 | +0.14(+1.04%) |
Oct 27, 2003 | 13.01 | 13.09 | 12.81 | 13.01 | 722,397 | +0.02(+0.12%) |
Oct 24, 2003 | 13.03 | 13.11 | 12.86 | 12.99 | 695,827 | -0.04(-0.31%) |
Oct 23, 2003 | 12.93 | 13.13 | 12.57 | 13.03 | 978,821 | +0.12(+0.93%) |
Oct 22, 2003 | 13.33 | 13.52 | 12.56 | 12.91 | 1,661,615 | -0.34(-2.53%) |
Oct 21, 2003 | 13.13 | 13.25 | 13.09 | 13.25 | 1,191,881 | +0.08(+0.61%) |
Oct 20, 2003 | 12.93 | 13.17 | 12.77 | 13.17 | 934,580 | +0.16(+1.23%) |
Oct 17, 2003 | 13.25 | 13.21 | 13.00 | 13.01 | 646,072 | -0.25(-1.87%) |
Oct 16, 2003 | 13.17 | 13.23 | 12.93 | 13.25 | 1,251,663 | -0.08(-0.60%) |
Oct 15, 2003 | 12.97 | 13.40 | 12.97 | 13.33 | 1,724,655 | +0.43(+3.34%) |
Oct 14, 2003 | 12.81 | 12.93 | 12.78 | 12.90 | 886,328 | +0.18(+1.38%) |
Oct 13, 2003 | 12.34 | 12.84 | 12.48 | 12.73 | 1,194,137 | +0.39(+3.17%) |
Oct 10, 2003 | 12.40 | 12.48 | 12.18 | 12.34 | 763,255 | -0.06(-0.51%) |
Oct 09, 2003 | 12.47 | 12.65 | 12.32 | 12.40 | 1,184,236 | -0.03(-0.26%) |
Oct 08, 2003 | 12.37 | 12.57 | 12.35 | 12.43 | 1,171,703 | +0.06(+0.52%) |
Oct 07, 2003 | 12.39 | 12.42 | 12.22 | 12.37 | 1,418,351 | -0.09(-0.70%) |
Oct 06, 2003 | 12.45 | 12.66 | 12.32 | 12.46 | 1,676,278 | +0.01(+0.06%) |
Oct 03, 2003 | 12.85 | 12.88 | 12.25 | 12.45 | 7,724,918 | -1.51(-10.81%) |
Oct 02, 2003 | 13.70 | 14.15 | 13.63 | 13.96 | 1,362,078 | -0.12(-0.85%) |
Oct 01, 2003 | 13.84 | 14.08 | 13.83 | 14.07 | 1,874,298 | +0.40(+2.92%) |
Sep 30, 2003 | 13.67 | 13.91 | 13.48 | 13.68 | 1,172,329 | +0.01(+0.06%) |
Sep 29, 2003 | 13.61 | 13.80 | 13.48 | 13.67 | 867,027 | +0.09(+0.65%) |
Sep 26, 2003 | 13.69 | 13.80 | 13.37 | 13.58 | 977,693 | -0.16(-1.16%) |
Sep 25, 2003 | 14.16 | 14.16 | 13.73 | 13.74 | 881,440 | -0.38(-2.66%) |
Sep 24, 2003 | 14.44 | 14.48 | 14.06 | 14.11 | 686,678 | -0.25(-1.72%) |
Sep 23, 2003 | 14.20 | 14.40 | 13.88 | 14.36 | 1,245,898 | +0.14(+1.01%) |
Sep 22, 2003 | 14.41 | 14.44 | 14.07 | 14.22 | 780,049 | -0.28(-1.93%) |
Sep 19, 2003 | 14.67 | 14.75 | 14.45 | 14.50 | 577,391 | -0.18(-1.20%) |
Sep 18, 2003 | 14.52 | 14.90 | 14.48 | 14.67 | 1,113,675 | +0.17(+1.16%) |
Sep 17, 2003 | 14.71 | 14.75 | 14.51 | 14.51 | 760,497 | -0.25(-1.68%) |
Sep 16, 2003 | 14.76 | 14.80 | 14.60 | 14.75 | 1,023,689 | -0.01(-0.05%) |
Sep 15, 2003 | 14.60 | 14.77 | 14.43 | 14.76 | 1,465,349 | +0.29(+1.98%) |
Sep 12, 2003 | 14.57 | 14.61 | 14.14 | 14.47 | 2,853,496 | -0.09(-0.60%) |
Sep 11, 2003 | 15.00 | 15.00 | 14.53 | 14.56 | 2,034,218 | -0.44(-2.93%) |
Sep 10, 2003 | 15.72 | 15.73 | 14.84 | 15.00 | 2,524,632 | -0.86(-5.43%) |
Sep 09, 2003 | 16.15 | 16.15 | 15.81 | 15.86 | 595,815 | -0.28(-1.73%) |
Sep 08, 2003 | 15.88 | 16.17 | 15.69 | 16.14 | 2,002,259 | +0.34(+2.17%) |
Sep 05, 2003 | 16.26 | 16.31 | 15.48 | 15.80 | 1,402,058 | -0.51(-3.13%) |
Sep 04, 2003 | 16.40 | 16.44 | 16.05 | 16.31 | 1,143,128 | -0.05(-0.29%) |
Sep 03, 2003 | 16.92 | 16.92 | 16.17 | 16.36 | 1,426,497 | -0.60(-3.53%) |