Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2003 | 10.86 | 11.04 | 10.86 | 10.95 | 3,800 | +0.35(+3.30%) |
Nov 26, 2003 | 10.78 | 10.78 | 10.60 | 10.60 | 1,200 | +0.01(+0.09%) |
Nov 25, 2003 | 10.59 | 10.59 | 10.59 | 10.59 | 200 | -0.19(-1.76%) |
Nov 24, 2003 | 10.65 | 10.78 | 10.55 | 10.78 | 2,900 | +0.18(+1.70%) |
Nov 21, 2003 | 10.55 | 10.60 | 10.35 | 10.60 | 6,400 | -0.20(-1.85%) |
Nov 20, 2003 | 11.00 | 11.00 | 10.82 | 10.80 | 5,200 | -0.35(-3.14%) |
Nov 19, 2003 | 10.23 | 11.15 | 10.10 | 11.15 | 23,900 | +1.12(+11.17%) |
Nov 18, 2003 | 10.30 | 10.30 | 9.790 | 10.03 | 25,100 | -0.49(-4.66%) |
Nov 17, 2003 | 10.35 | 10.66 | 10.35 | 10.52 | 13,300 | -0.33(-3.04%) |
Nov 14, 2003 | 11.10 | 11.30 | 10.85 | 10.85 | 15,200 | -0.89(-7.58%) |
Nov 13, 2003 | 11.90 | 11.99 | 11.55 | 11.74 | 6,800 | -0.03(-0.25%) |
Nov 12, 2003 | 11.85 | 11.85 | 11.76 | 11.77 | 5,100 | -0.08(-0.68%) |
Nov 11, 2003 | 12.50 | 12.54 | 11.85 | 11.85 | 3,800 | -0.70(-5.58%) |
Nov 10, 2003 | 12.50 | 12.75 | 12.50 | 12.55 | 2,800 | -0.30(-2.33%) |
Nov 07, 2003 | 12.94 | 12.94 | 12.75 | 12.85 | 53,500 | -0.22(-1.68%) |
Nov 06, 2003 | 12.92 | 13.07 | 12.71 | 13.07 | 4,700 | +0.18(+1.40%) |
Nov 05, 2003 | 13.39 | 12.89 | 12.89 | 12.89 | 5,700 | -0.50(-3.73%) |
Nov 04, 2003 | 13.39 | 13.39 | 13.39 | 13.39 | 8,300 | +0.09(+0.68%) |
Nov 03, 2003 | 13.31 | 13.31 | 13.30 | 13.30 | 5,500 | +0.30(+2.31%) |
Oct 31, 2003 | 13.00 | 13.00 | 13.00 | 13.00 | 0 | +0.00(+0.00%) |
Oct 30, 2003 | 13.13 | 13.33 | 13.00 | 13.00 | 18,200 | -0.13(-0.99%) |
Oct 29, 2003 | 12.81 | 13.17 | 12.70 | 13.13 | 22,800 | -0.04(-0.30%) |
Oct 28, 2003 | 13.26 | 13.27 | 13.18 | 13.17 | 6,800 | -0.11(-0.83%) |
Oct 27, 2003 | 13.35 | 13.35 | 13.17 | 13.28 | 2,400 | -0.29(-2.14%) |
Oct 24, 2003 | 13.25 | 13.57 | 13.20 | 13.57 | 15,900 | +0.43(+3.27%) |
Oct 23, 2003 | 13.50 | 13.50 | 13.06 | 13.14 | 27,800 | -0.29(-2.16%) |
Oct 22, 2003 | 13.25 | 13.45 | 13.12 | 13.43 | 16,300 | +0.17(+1.28%) |
Oct 21, 2003 | 12.96 | 13.49 | 12.90 | 13.26 | 331,200 | +0.01(+0.08%) |
Oct 20, 2003 | 13.59 | 13.59 | 13.10 | 13.25 | 35,900 | -0.78(-5.56%) |
Oct 17, 2003 | 14.00 | 14.15 | 13.77 | 14.03 | 90,900 | +0.10(+0.72%) |
Oct 16, 2003 | 15.10 | 15.10 | 13.51 | 13.93 | 843,000 | -1.42(-9.25%) |
Oct 15, 2003 | 15.15 | 15.49 | 15.07 | 15.35 | 264,000 | -0.29(-1.85%) |
Oct 14, 2003 | 15.90 | 15.90 | 15.48 | 15.64 | 208,000 | -0.57(-3.52%) |
Oct 13, 2003 | 16.15 | 16.25 | 16.14 | 16.21 | 8,900 | +0.06(+0.37%) |
Oct 10, 2003 | 16.05 | 16.13 | 15.90 | 16.15 | 108,300 | +0.03(+0.19%) |
Oct 09, 2003 | 15.90 | 16.31 | 15.90 | 16.12 | 24,400 | -0.18(-1.10%) |
Oct 08, 2003 | 16.27 | 16.44 | 16.15 | 16.30 | 416,200 | -0.29(-1.75%) |
Oct 07, 2003 | 16.51 | 16.59 | 16.51 | 16.59 | 2,000 | -0.23(-1.37%) |
Oct 06, 2003 | 16.28 | 16.82 | 16.28 | 16.82 | 10,600 | +0.81(+5.06%) |
Oct 03, 2003 | 16.75 | 16.75 | 16.00 | 16.01 | 19,400 | -0.44(-2.67%) |
Oct 02, 2003 | 16.27 | 16.60 | 16.26 | 16.45 | 333,600 | +0.00(+0.00%) |
Oct 01, 2003 | 16.50 | 16.93 | 16.50 | 16.45 | 61,600 | -1.49(-8.31%) |
Sep 30, 2003 | 17.78 | 17.95 | 17.78 | 17.94 | 4,400 | +0.24(+1.36%) |
Sep 29, 2003 | 17.70 | 17.70 | 17.70 | 17.70 | 1,700 | -0.10(-0.56%) |
Sep 26, 2003 | 18.10 | 18.10 | 17.79 | 17.80 | 9,400 | -0.44(-2.41%) |
Sep 25, 2003 | 17.81 | 18.30 | 18.09 | 18.24 | 3,800 | +0.43(+2.41%) |
Sep 24, 2003 | 18.10 | 18.10 | 17.81 | 17.81 | 7,100 | -0.98(-5.22%) |
Sep 23, 2003 | 18.90 | 18.90 | 18.68 | 18.79 | 27,600 | -0.11(-0.58%) |
Sep 22, 2003 | 19.95 | 19.95 | 18.90 | 18.90 | 16,900 | -1.55(-7.58%) |
Sep 19, 2003 | 20.50 | 20.50 | 20.22 | 20.45 | 3,700 | -0.60(-2.85%) |
Sep 18, 2003 | 20.81 | 21.05 | 20.81 | 21.05 | 5,600 | +0.47(+2.28%) |
Sep 17, 2003 | 20.60 | 20.60 | 20.44 | 20.58 | 5,800 | -0.04(-0.19%) |
Sep 16, 2003 | 20.54 | 20.62 | 20.54 | 20.62 | 4,100 | +0.43(+2.13%) |
Sep 15, 2003 | 20.25 | 20.25 | 19.97 | 20.19 | 3,200 | +0.05(+0.25%) |
Sep 12, 2003 | 20.14 | 20.14 | 19.85 | 20.14 | 4,600 | -0.06(-0.30%) |
Sep 11, 2003 | 20.25 | 20.25 | 20.10 | 20.20 | 4,200 | -0.10(-0.49%) |
Sep 10, 2003 | 20.60 | 20.60 | 20.30 | 20.30 | 1,300 | -0.30(-1.46%) |
Sep 09, 2003 | 20.50 | 20.60 | 20.25 | 20.60 | 4,200 | -0.15(-0.72%) |
Sep 08, 2003 | 20.25 | 20.75 | 20.25 | 20.75 | 5,600 | +0.25(+1.22%) |
Sep 05, 2003 | 20.60 | 20.60 | 20.30 | 20.50 | 4,500 | -0.30(-1.44%) |
Sep 04, 2003 | 20.85 | 21.00 | 20.70 | 20.80 | 4,500 | -0.35(-1.65%) |
Sep 03, 2003 | 20.56 | 21.15 | 20.56 | 21.15 | 33,900 | +0.65(+3.17%) |