Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2003 | 15.84 | 15.86 | 15.74 | 15.78 | 1,179,371 | -0.06(-0.40%) |
Nov 26, 2003 | 15.30 | 15.88 | 15.30 | 15.84 | 5,059,741 | +0.55(+3.58%) |
Nov 25, 2003 | 14.84 | 15.36 | 14.84 | 15.30 | 2,839,129 | +0.41(+2.76%) |
Nov 24, 2003 | 14.50 | 14.90 | 14.48 | 14.89 | 1,387,882 | +0.43(+2.97%) |
Nov 21, 2003 | 14.39 | 14.51 | 14.37 | 14.46 | 924,158 | +0.07(+0.48%) |
Nov 20, 2003 | 14.28 | 14.51 | 14.25 | 14.39 | 1,405,203 | +0.03(+0.22%) |
Nov 19, 2003 | 14.02 | 14.37 | 13.89 | 14.36 | 2,214,472 | +0.34(+2.44%) |
Nov 18, 2003 | 13.82 | 14.05 | 13.79 | 14.02 | 1,102,632 | +0.24(+1.76%) |
Nov 17, 2003 | 13.81 | 13.82 | 13.71 | 13.77 | 713,454 | -0.15(-1.08%) |
Nov 14, 2003 | 13.91 | 13.98 | 13.82 | 13.92 | 815,408 | +0.01(+0.07%) |
Nov 13, 2003 | 13.47 | 14.00 | 13.42 | 13.92 | 1,856,868 | +0.45(+3.35%) |
Nov 12, 2003 | 13.23 | 13.48 | 13.19 | 13.46 | 1,014,710 | +0.23(+1.76%) |
Nov 11, 2003 | 13.32 | 13.34 | 13.15 | 13.23 | 1,156,787 | -0.18(-1.33%) |
Nov 10, 2003 | 13.55 | 13.55 | 13.24 | 13.41 | 1,433,487 | -0.14(-1.04%) |
Nov 07, 2003 | 13.39 | 13.69 | 13.39 | 13.55 | 1,466,814 | +0.27(+2.06%) |
Nov 06, 2003 | 13.39 | 13.40 | 13.20 | 13.28 | 1,494,001 | -0.11(-0.85%) |
Nov 05, 2003 | 13.69 | 13.69 | 13.69 | 13.39 | 982,699 | -0.12(-0.91%) |
Nov 04, 2003 | 13.69 | 13.69 | 13.69 | 13.51 | 740,335 | -0.21(-1.56%) |
Nov 03, 2003 | 13.97 | 14.05 | 13.72 | 13.73 | 823,323 | -0.29(-2.05%) |
Oct 31, 2003 | 13.55 | 14.05 | 13.53 | 14.02 | 1,347,320 | +0.58(+4.31%) |
Oct 30, 2003 | 13.87 | 13.87 | 13.39 | 13.44 | 1,086,187 | -0.34(-2.45%) |
Oct 29, 2003 | 13.55 | 13.82 | 13.47 | 13.77 | 1,385,032 | +0.16(+1.17%) |
Oct 28, 2003 | 13.29 | 13.61 | 13.29 | 13.61 | 1,756,888 | +0.41(+3.07%) |
Oct 27, 2003 | 13.23 | 13.50 | 13.02 | 13.21 | 1,078,294 | +0.16(+1.26%) |
Oct 24, 2003 | 12.84 | 13.09 | 12.73 | 13.04 | 1,574,468 | +0.16(+1.24%) |
Oct 23, 2003 | 12.91 | 12.91 | 12.78 | 12.88 | 1,530,617 | -0.02(-0.18%) |
Oct 22, 2003 | 13.07 | 13.07 | 12.67 | 12.91 | 2,739,587 | -0.16(-1.22%) |
Oct 21, 2003 | 12.95 | 13.09 | 12.87 | 13.07 | 2,478,017 | -0.18(-1.34%) |
Oct 20, 2003 | 13.31 | 13.41 | 13.11 | 13.24 | 1,326,929 | +0.05(+0.38%) |
Oct 17, 2003 | 13.39 | 13.39 | 13.18 | 13.19 | 1,983,816 | -0.29(-2.16%) |
Oct 16, 2003 | 13.23 | 13.59 | 13.22 | 13.49 | 3,353,501 | +0.31(+2.32%) |
Oct 15, 2003 | 12.79 | 13.52 | 12.36 | 13.18 | 16,541,234 | -1.81(-12.08%) |
Oct 14, 2003 | 15.21 | 15.21 | 14.87 | 14.99 | 2,069,764 | -0.21(-1.41%) |
Oct 13, 2003 | 14.75 | 15.23 | 14.75 | 15.21 | 1,524,039 | +0.45(+3.06%) |
Oct 10, 2003 | 14.64 | 14.84 | 14.64 | 14.75 | 792,605 | +0.10(+0.68%) |
Oct 09, 2003 | 14.59 | 14.82 | 14.59 | 14.65 | 389,177 | +0.18(+1.23%) |
Oct 08, 2003 | 14.50 | 14.53 | 14.41 | 14.48 | 488,938 | +0.02(+0.16%) |
Oct 07, 2003 | 14.71 | 14.71 | 14.30 | 14.45 | 935,559 | -0.30(-2.04%) |
Oct 06, 2003 | 14.59 | 14.96 | 14.59 | 14.75 | 1,164,900 | +0.15(+1.00%) |
Oct 03, 2003 | 14.23 | 14.67 | 14.19 | 14.61 | 1,922,206 | +0.44(+3.09%) |
Oct 02, 2003 | 14.07 | 14.17 | 13.87 | 14.17 | 1,399,722 | +0.22(+1.57%) |
Oct 01, 2003 | 13.81 | 14.00 | 13.77 | 13.95 | 1,065,797 | +0.14(+1.02%) |
Sep 30, 2003 | 13.63 | 13.96 | 13.48 | 13.81 | 836,237 | +0.16(+1.17%) |
Sep 29, 2003 | 13.46 | 13.65 | 13.41 | 13.65 | 578,393 | +0.19(+1.39%) |
Sep 26, 2003 | 13.54 | 13.61 | 13.45 | 13.46 | 880,746 | -0.11(-0.81%) |
Sep 25, 2003 | 13.53 | 13.55 | 13.47 | 13.57 | 1,029,400 | +0.08(+0.61%) |
Sep 24, 2003 | 13.82 | 13.82 | 13.49 | 13.49 | 1,488,081 | -0.33(-2.38%) |
Sep 23, 2003 | 14.12 | 14.14 | 13.73 | 13.82 | 982,041 | -0.30(-2.10%) |
Sep 22, 2003 | 14.14 | 14.18 | 14.14 | 14.12 | 551,644 | -0.07(-0.51%) |
Sep 19, 2003 | 14.02 | 14.20 | 13.96 | 14.19 | 903,987 | +0.21(+1.50%) |
Sep 18, 2003 | 14.09 | 14.09 | 13.92 | 13.98 | 583,217 | -0.06(-0.45%) |
Sep 17, 2003 | 14.14 | 14.18 | 14.04 | 14.04 | 834,702 | -0.00(-0.03%) |
Sep 16, 2003 | 14.14 | 14.28 | 13.80 | 14.05 | 2,329,143 | -0.09(-0.65%) |
Sep 15, 2003 | 14.59 | 14.68 | 14.12 | 14.14 | 2,083,139 | -0.51(-3.46%) |
Sep 12, 2003 | 14.55 | 14.66 | 14.46 | 14.65 | 556,468 | +0.05(+0.34%) |
Sep 11, 2003 | 14.59 | 14.73 | 14.39 | 14.59 | 886,446 | +0.03(+0.22%) |
Sep 10, 2003 | 14.55 | 14.66 | 14.53 | 14.56 | 712,797 | -0.08(-0.56%) |
Sep 09, 2003 | 14.79 | 14.79 | 14.52 | 14.65 | 664,561 | -0.10(-0.68%) |
Sep 08, 2003 | 14.65 | 14.82 | 14.46 | 14.75 | 889,516 | +0.16(+1.09%) |
Sep 05, 2003 | 15.05 | 15.05 | 14.57 | 14.59 | 1,265,757 | -0.47(-3.09%) |
Sep 04, 2003 | 15.03 | 15.16 | 14.96 | 15.05 | 903,987 | +0.06(+0.43%) |
Sep 03, 2003 | 15.14 | 15.19 | 14.92 | 14.99 | 1,453,001 | -0.09(-0.61%) |