Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2003 | 16.75 | 17.00 | 16.60 | 16.81 | 50,728 | +0.07(+0.42%) |
Nov 26, 2003 | 16.78 | 16.78 | 16.33 | 16.74 | 63,806 | +0.25(+1.51%) |
Nov 25, 2003 | 16.39 | 16.78 | 16.16 | 16.49 | 130,400 | +0.22(+1.35%) |
Nov 24, 2003 | 15.56 | 16.30 | 15.56 | 16.27 | 166,421 | +0.55(+3.50%) |
Nov 21, 2003 | 15.86 | 16.20 | 15.51 | 15.72 | 208,724 | +0.00(+0.00%) |
Nov 20, 2003 | 15.80 | 15.80 | 15.24 | 15.72 | 79,946 | -0.12(-0.76%) |
Nov 19, 2003 | 15.40 | 15.84 | 15.40 | 15.84 | 88,904 | +0.33(+2.13%) |
Nov 18, 2003 | 15.50 | 15.75 | 15.39 | 15.51 | 133,040 | +0.09(+0.58%) |
Nov 17, 2003 | 15.00 | 15.60 | 15.00 | 15.42 | 207,304 | +0.42(+2.80%) |
Nov 14, 2003 | 15.00 | 15.14 | 14.73 | 15.00 | 115,363 | +0.04(+0.26%) |
Nov 13, 2003 | 14.55 | 15.11 | 14.53 | 14.96 | 52,905 | +0.10(+0.68%) |
Nov 12, 2003 | 14.36 | 14.95 | 14.25 | 14.86 | 71,717 | +0.61(+4.28%) |
Nov 11, 2003 | 14.09 | 14.43 | 13.60 | 14.25 | 166,825 | +0.17(+1.21%) |
Nov 10, 2003 | 14.49 | 14.49 | 14.04 | 14.08 | 128,108 | -0.22(-1.54%) |
Nov 07, 2003 | 14.78 | 14.90 | 14.10 | 14.30 | 116,161 | -0.65(-4.34%) |
Nov 06, 2003 | 15.35 | 15.35 | 14.62 | 14.95 | 75,089 | -0.27(-1.78%) |
Nov 05, 2003 | 15.23 | 15.37 | 15.05 | 15.22 | 134,071 | -0.02(-0.13%) |
Nov 04, 2003 | 15.38 | 15.38 | 14.87 | 15.24 | 119,498 | -0.04(-0.26%) |
Nov 03, 2003 | 14.29 | 14.82 | 14.20 | 15.28 | 134,694 | +1.06(+7.45%) |
Oct 31, 2003 | 14.99 | 15.24 | 13.77 | 14.22 | 239,080 | -1.23(-7.96%) |
Oct 30, 2003 | 15.44 | 15.66 | 15.43 | 15.45 | 412,220 | +0.01(+0.06%) |
Oct 29, 2003 | 14.90 | 16.79 | 14.70 | 15.44 | 1,318,402 | +1.54(+11.08%) |
Oct 28, 2003 | 12.81 | 14.00 | 12.81 | 13.90 | 545,533 | +1.39(+11.11%) |
Oct 27, 2003 | 12.65 | 12.80 | 12.29 | 12.51 | 123,800 | +0.00(+0.00%) |
Oct 24, 2003 | 12.77 | 12.77 | 12.50 | 12.51 | 60,300 | -0.14(-1.11%) |
Oct 23, 2003 | 13.20 | 13.21 | 12.65 | 12.65 | 135,800 | -0.25(-1.94%) |
Oct 22, 2003 | 13.08 | 13.08 | 12.59 | 12.90 | 118,400 | -0.19(-1.45%) |
Oct 21, 2003 | 12.74 | 13.40 | 12.65 | 13.09 | 493,447 | +0.60(+4.80%) |
Oct 20, 2003 | 12.25 | 12.50 | 12.15 | 12.49 | 94,037 | +0.22(+1.79%) |
Oct 17, 2003 | 12.29 | 12.36 | 12.13 | 12.27 | 57,910 | +0.02(+0.16%) |
Oct 16, 2003 | 12.26 | 12.35 | 12.16 | 12.25 | 60,200 | -0.01(-0.08%) |
Oct 15, 2003 | 12.50 | 12.75 | 12.22 | 12.26 | 307,804 | +0.30(+2.51%) |
Oct 14, 2003 | 12.10 | 12.10 | 11.95 | 11.96 | 35,376 | -0.14(-1.16%) |
Oct 13, 2003 | 12.14 | 12.40 | 11.95 | 12.10 | 37,000 | -0.02(-0.17%) |
Oct 10, 2003 | 11.75 | 12.13 | 11.50 | 12.12 | 56,090 | +0.38(+3.24%) |
Oct 09, 2003 | 11.75 | 11.85 | 11.65 | 11.74 | 119,934 | -0.07(-0.59%) |
Oct 08, 2003 | 11.85 | 11.88 | 11.75 | 11.81 | 63,700 | -0.03(-0.25%) |
Oct 07, 2003 | 12.00 | 12.02 | 11.75 | 11.84 | 40,900 | -0.26(-2.15%) |
Oct 06, 2003 | 12.40 | 12.40 | 12.02 | 12.10 | 46,816 | -0.30(-2.42%) |
Oct 03, 2003 | 12.00 | 12.42 | 11.86 | 12.40 | 125,136 | +0.40(+3.34%) |
Oct 02, 2003 | 11.93 | 12.07 | 11.85 | 12.00 | 76,474 | -0.04(-0.34%) |
Oct 01, 2003 | 12.00 | 12.20 | 11.93 | 12.04 | 58,275 | -0.12(-0.99%) |
Sep 30, 2003 | 12.07 | 12.17 | 11.90 | 12.16 | 97,674 | -0.13(-1.06%) |
Sep 29, 2003 | 11.95 | 12.30 | 11.95 | 12.29 | 73,286 | +0.21(+1.74%) |
Sep 26, 2003 | 11.69 | 12.50 | 11.58 | 12.08 | 133,279 | +0.38(+3.25%) |
Sep 25, 2003 | 10.80 | 12.00 | 10.80 | 11.70 | 164,628 | +0.91(+8.43%) |
Sep 24, 2003 | 10.84 | 10.96 | 10.72 | 10.79 | 49,782 | -0.15(-1.37%) |
Sep 23, 2003 | 10.90 | 11.00 | 10.50 | 10.94 | 60,700 | -0.06(-0.55%) |
Sep 22, 2003 | 10.10 | 11.32 | 9.850 | 11.00 | 89,650 | +0.43(+4.07%) |
Sep 19, 2003 | 10.22 | 10.65 | 10.21 | 10.57 | 43,345 | +0.24(+2.32%) |
Sep 18, 2003 | 10.25 | 10.50 | 10.15 | 10.33 | 126,440 | +0.18(+1.77%) |
Sep 17, 2003 | 10.24 | 10.40 | 10.11 | 10.15 | 31,334 | -0.09(-0.88%) |
Sep 16, 2003 | 10.21 | 10.50 | 10.00 | 10.24 | 22,859 | -0.01(-0.10%) |
Sep 15, 2003 | 10.25 | 10.44 | 10.12 | 10.25 | 42,200 | +0.05(+0.49%) |
Sep 12, 2003 | 10.00 | 10.23 | 9.850 | 10.20 | 65,700 | +0.20(+2.00%) |
Sep 11, 2003 | 9.910 | 10.00 | 9.810 | 10.00 | 77,200 | +0.22(+2.25%) |
Sep 10, 2003 | 9.800 | 9.920 | 9.760 | 9.780 | 122,200 | -0.22(-2.20%) |
Sep 09, 2003 | 9.935 | 10.00 | 9.760 | 10.00 | 24,300 | +0.10(+1.01%) |
Sep 08, 2003 | 10.06 | 10.19 | 9.750 | 9.900 | 50,300 | -0.09(-0.90%) |
Sep 05, 2003 | 10.23 | 10.23 | 9.810 | 9.990 | 46,500 | -0.23(-2.25%) |
Sep 04, 2003 | 10.45 | 10.45 | 9.940 | 10.22 | 23,200 | +0.00(+0.00%) |
Sep 03, 2003 | 10.49 | 10.69 | 10.00 | 10.22 | 66,100 | -0.43(-4.04%) |