Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2003 | 13.92 | 14.02 | 13.86 | 13.96 | 3,161,635 | -0.07(-0.51%) |
Nov 26, 2003 | 14.29 | 14.29 | 13.83 | 14.03 | 5,509,447 | -0.19(-1.32%) |
Nov 25, 2003 | 13.89 | 14.27 | 13.83 | 14.22 | 15,558,469 | +0.39(+2.82%) |
Nov 24, 2003 | 13.62 | 14.00 | 13.58 | 13.83 | 11,657,414 | +0.30(+2.21%) |
Nov 21, 2003 | 13.63 | 13.78 | 13.48 | 13.53 | 11,705,938 | -0.10(-0.71%) |
Nov 20, 2003 | 13.44 | 13.82 | 13.44 | 13.63 | 6,691,132 | +0.04(+0.29%) |
Nov 19, 2003 | 13.51 | 13.65 | 13.44 | 13.59 | 4,844,277 | +0.06(+0.48%) |
Nov 18, 2003 | 13.74 | 13.74 | 13.48 | 13.52 | 8,155,799 | -0.21(-1.56%) |
Nov 17, 2003 | 13.71 | 14.02 | 13.64 | 13.74 | 9,427,139 | -0.27(-1.90%) |
Nov 14, 2003 | 13.79 | 14.28 | 13.79 | 14.00 | 12,695,836 | +0.16(+1.13%) |
Nov 13, 2003 | 13.78 | 14.09 | 13.78 | 13.85 | 6,660,785 | -0.24(-1.71%) |
Nov 12, 2003 | 13.71 | 14.11 | 13.71 | 14.09 | 11,507,989 | +0.43(+3.19%) |
Nov 11, 2003 | 13.46 | 13.72 | 13.53 | 13.65 | 10,750,392 | +0.19(+1.45%) |
Nov 10, 2003 | 13.37 | 13.53 | 13.33 | 13.46 | 8,570,953 | +0.08(+0.63%) |
Nov 07, 2003 | 13.16 | 13.41 | 13.15 | 13.37 | 8,830,982 | +0.21(+1.58%) |
Nov 06, 2003 | 12.98 | 13.42 | 12.36 | 13.16 | 27,703,592 | +1.02(+8.39%) |
Nov 05, 2003 | 12.27 | 12.18 | 11.93 | 12.15 | 10,651,187 | -0.10(-0.80%) |
Nov 04, 2003 | 12.27 | 12.34 | 12.17 | 12.24 | 5,243,410 | -0.12(-0.95%) |
Nov 03, 2003 | 12.39 | 12.50 | 12.31 | 12.36 | 6,363,717 | -0.03(-0.21%) |
Oct 31, 2003 | 12.34 | 12.50 | 12.32 | 12.39 | 8,723,766 | +0.14(+1.11%) |
Oct 30, 2003 | 12.31 | 12.36 | 12.16 | 12.25 | 6,607,793 | +0.09(+0.75%) |
Oct 29, 2003 | 12.00 | 12.19 | 11.93 | 12.16 | 7,996,208 | +0.12(+1.02%) |
Oct 28, 2003 | 11.81 | 12.09 | 11.79 | 12.04 | 6,040,751 | +0.30(+2.54%) |
Oct 27, 2003 | 11.79 | 11.91 | 11.68 | 11.74 | 6,436,956 | -0.05(-0.39%) |
Oct 24, 2003 | 11.87 | 11.87 | 11.55 | 11.78 | 6,140,264 | -0.08(-0.66%) |
Oct 23, 2003 | 11.91 | 12.01 | 11.71 | 11.86 | 6,778,630 | -0.05(-0.38%) |
Oct 22, 2003 | 12.08 | 12.08 | 11.70 | 11.91 | 11,765,246 | -0.18(-1.45%) |
Oct 21, 2003 | 12.33 | 12.33 | 12.05 | 12.08 | 11,090,217 | -0.25(-2.00%) |
Oct 20, 2003 | 12.43 | 12.53 | 12.30 | 12.33 | 9,331,323 | -0.08(-0.68%) |
Oct 17, 2003 | 12.63 | 12.78 | 12.39 | 12.41 | 6,254,412 | -0.33(-2.60%) |
Oct 16, 2003 | 12.76 | 12.78 | 12.61 | 12.74 | 3,970,221 | -0.03(-0.25%) |
Oct 15, 2003 | 12.94 | 12.94 | 12.66 | 12.78 | 4,260,444 | -0.06(-0.46%) |
Oct 14, 2003 | 12.63 | 12.85 | 12.57 | 12.83 | 4,984,151 | +0.18(+1.38%) |
Oct 13, 2003 | 12.41 | 12.75 | 12.54 | 12.66 | 5,830,170 | +0.25(+2.04%) |
Oct 10, 2003 | 12.43 | 12.62 | 12.39 | 12.41 | 7,570,117 | -0.03(-0.21%) |
Oct 09, 2003 | 11.81 | 12.50 | 12.20 | 12.43 | 22,644,112 | +0.62(+5.28%) |
Oct 08, 2003 | 11.98 | 11.98 | 11.75 | 11.81 | 7,000,456 | -0.12(-1.03%) |
Oct 07, 2003 | 11.83 | 12.01 | 11.78 | 11.93 | 6,801,275 | +0.03(+0.27%) |
Oct 06, 2003 | 11.81 | 11.95 | 11.72 | 11.90 | 5,691,375 | +0.08(+0.71%) |
Oct 03, 2003 | 11.88 | 11.88 | 11.78 | 11.81 | 10,030,228 | +0.10(+0.83%) |
Oct 02, 2003 | 11.62 | 11.83 | 11.60 | 11.72 | 11,308,962 | +0.27(+2.38%) |
Oct 01, 2003 | 11.09 | 11.52 | 11.09 | 11.44 | 14,181,300 | +0.33(+2.98%) |
Sep 30, 2003 | 11.37 | 11.29 | 11.03 | 11.11 | 14,498,172 | -0.25(-2.23%) |
Sep 29, 2003 | 11.60 | 11.65 | 11.30 | 11.37 | 8,316,623 | -0.23(-2.01%) |
Sep 26, 2003 | 11.39 | 11.66 | 11.39 | 11.60 | 7,923,652 | +0.06(+0.56%) |
Sep 25, 2003 | 11.52 | 11.62 | 11.43 | 11.54 | 8,194,619 | +0.05(+0.40%) |
Sep 24, 2003 | 11.88 | 11.91 | 11.41 | 11.49 | 14,494,937 | -0.39(-3.28%) |
Sep 23, 2003 | 12.01 | 12.30 | 11.79 | 11.88 | 12,834,478 | -0.13(-1.08%) |
Sep 22, 2003 | 11.83 | 12.01 | 11.73 | 12.01 | 8,175,671 | +0.09(+0.76%) |
Sep 19, 2003 | 11.91 | 11.93 | 11.79 | 11.92 | 5,412,244 | +0.01(+0.05%) |
Sep 18, 2003 | 11.81 | 11.92 | 11.78 | 11.91 | 7,211,345 | +0.05(+0.38%) |
Sep 17, 2003 | 11.93 | 12.06 | 11.75 | 11.87 | 10,347,409 | -0.03(-0.22%) |
Sep 16, 2003 | 11.72 | 11.90 | 11.60 | 11.89 | 7,801,032 | +0.18(+1.50%) |
Sep 15, 2003 | 11.87 | 11.91 | 11.70 | 11.72 | 5,267,903 | -0.10(-0.82%) |
Sep 12, 2003 | 11.68 | 11.89 | 11.57 | 11.81 | 6,993,832 | +0.10(+0.89%) |
Sep 11, 2003 | 11.67 | 11.88 | 11.57 | 11.71 | 11,534,023 | +0.12(+1.01%) |
Sep 10, 2003 | 11.66 | 11.83 | 11.56 | 11.59 | 12,647,466 | -0.06(-0.56%) |
Sep 09, 2003 | 11.68 | 11.74 | 11.43 | 11.66 | 11,770,946 | -0.02(-0.17%) |
Sep 08, 2003 | 11.85 | 11.86 | 11.63 | 11.68 | 14,872,195 | -0.18(-1.48%) |
Sep 05, 2003 | 11.75 | 12.00 | 11.61 | 11.85 | 23,744,462 | +0.05(+0.44%) |
Sep 04, 2003 | 12.54 | 12.81 | 11.78 | 11.80 | 41,412,432 | -1.83(-13.43%) |
Sep 03, 2003 | 13.66 | 13.82 | 13.54 | 13.63 | 13,825,608 | -0.02(-0.14%) |