Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2003 | 14.12 | 14.21 | 14.04 | 14.05 | 99,285 | -0.19(-1.33%) |
Nov 26, 2003 | 14.16 | 14.24 | 14.02 | 14.24 | 317,879 | +0.13(+0.95%) |
Nov 25, 2003 | 13.70 | 14.15 | 13.65 | 14.11 | 417,616 | +0.21(+1.49%) |
Nov 24, 2003 | 13.70 | 14.04 | 13.56 | 13.90 | 369,781 | +0.21(+1.51%) |
Nov 21, 2003 | 13.58 | 13.74 | 13.56 | 13.69 | 279,162 | +0.11(+0.79%) |
Nov 20, 2003 | 13.51 | 13.65 | 13.43 | 13.58 | 468,486 | -0.02(-0.13%) |
Nov 19, 2003 | 13.43 | 13.67 | 13.43 | 13.60 | 248,420 | +0.10(+0.77%) |
Nov 18, 2003 | 13.47 | 13.69 | 13.47 | 13.50 | 304,787 | -0.11(-0.79%) |
Nov 17, 2003 | 13.50 | 13.61 | 13.41 | 13.60 | 568,121 | +0.01(+0.10%) |
Nov 14, 2003 | 13.37 | 13.63 | 13.37 | 13.59 | 918,940 | +0.04(+0.32%) |
Nov 13, 2003 | 13.00 | 13.61 | 13.00 | 13.55 | 1,225,950 | +0.30(+2.28%) |
Nov 12, 2003 | 12.78 | 13.29 | 12.78 | 13.25 | 510,847 | +0.45(+3.55%) |
Nov 11, 2003 | 12.63 | 12.85 | 12.61 | 12.79 | 287,882 | +0.10(+0.75%) |
Nov 10, 2003 | 12.76 | 12.91 | 12.64 | 12.70 | 164,826 | -0.13(-1.01%) |
Nov 07, 2003 | 12.57 | 12.91 | 12.57 | 12.83 | 287,898 | +0.19(+1.54%) |
Nov 06, 2003 | 12.52 | 12.68 | 12.45 | 12.63 | 148,410 | +0.02(+0.17%) |
Nov 05, 2003 | 12.21 | 12.74 | 11.88 | 12.61 | 306,301 | +0.42(+3.44%) |
Nov 04, 2003 | 12.23 | 12.36 | 12.07 | 12.19 | 122,849 | +0.06(+0.50%) |
Nov 03, 2003 | 12.12 | 12.39 | 11.80 | 12.13 | 106,463 | +0.16(+1.37%) |
Oct 31, 2003 | 11.89 | 12.32 | 11.80 | 11.97 | 191,368 | +0.01(+0.07%) |
Oct 30, 2003 | 12.11 | 12.31 | 11.94 | 11.96 | 84,939 | -0.16(-1.28%) |
Oct 29, 2003 | 12.24 | 12.24 | 11.90 | 12.11 | 176,857 | +0.19(+1.63%) |
Oct 28, 2003 | 11.82 | 12.05 | 11.79 | 11.92 | 145,795 | -0.09(-0.72%) |
Oct 27, 2003 | 11.63 | 12.01 | 11.63 | 12.01 | 69,231 | +0.44(+3.85%) |
Oct 24, 2003 | 11.51 | 11.79 | 11.41 | 11.56 | 164,395 | +0.03(+0.26%) |
Oct 23, 2003 | 11.61 | 11.75 | 11.51 | 11.53 | 150,503 | -0.08(-0.71%) |
Oct 22, 2003 | 11.92 | 11.92 | 11.60 | 11.61 | 197,506 | -0.31(-2.57%) |
Oct 21, 2003 | 12.06 | 12.09 | 11.75 | 11.92 | 102,557 | -0.16(-1.29%) |
Oct 20, 2003 | 12.07 | 12.16 | 11.88 | 12.08 | 148,660 | +0.20(+1.68%) |
Oct 17, 2003 | 12.13 | 12.18 | 11.83 | 11.88 | 161,385 | -0.23(-1.89%) |
Oct 16, 2003 | 12.14 | 12.16 | 11.97 | 12.11 | 168,100 | -0.03(-0.29%) |
Oct 15, 2003 | 12.18 | 12.20 | 12.07 | 12.14 | 147,972 | +0.03(+0.25%) |
Oct 14, 2003 | 12.09 | 12.21 | 11.82 | 12.11 | 158,296 | +0.07(+0.57%) |
Oct 13, 2003 | 11.81 | 12.18 | 11.81 | 12.04 | 139,023 | +0.16(+1.38%) |
Oct 10, 2003 | 11.88 | 11.98 | 11.76 | 11.88 | 197,437 | -0.21(-1.75%) |
Oct 09, 2003 | 11.92 | 12.09 | 11.75 | 12.09 | 238,415 | +0.10(+0.79%) |
Oct 08, 2003 | 12.00 | 12.17 | 11.89 | 11.99 | 95,546 | -0.06(-0.50%) |
Oct 07, 2003 | 11.89 | 12.09 | 11.85 | 12.05 | 84,707 | +0.21(+1.75%) |
Oct 06, 2003 | 12.09 | 12.14 | 11.82 | 11.85 | 240,321 | -0.25(-2.04%) |
Oct 03, 2003 | 11.44 | 12.12 | 11.38 | 12.09 | 344,411 | +0.59(+5.14%) |
Oct 02, 2003 | 11.59 | 11.70 | 11.40 | 11.50 | 175,174 | -0.06(-0.52%) |
Oct 01, 2003 | 11.19 | 11.59 | 11.06 | 11.56 | 172,844 | +0.38(+3.40%) |
Sep 30, 2003 | 11.39 | 11.39 | 11.03 | 11.18 | 305,530 | -0.21(-1.86%) |
Sep 29, 2003 | 11.00 | 11.39 | 10.93 | 11.39 | 188,249 | +0.34(+3.05%) |
Sep 26, 2003 | 11.36 | 11.42 | 10.95 | 11.06 | 206,772 | -0.33(-2.92%) |
Sep 25, 2003 | 11.66 | 11.78 | 11.39 | 11.39 | 293,451 | -0.36(-3.05%) |
Sep 24, 2003 | 11.66 | 11.81 | 11.65 | 11.75 | 171,163 | +0.03(+0.30%) |
Sep 23, 2003 | 11.92 | 11.92 | 11.66 | 11.71 | 115,718 | -0.20(-1.70%) |
Sep 22, 2003 | 11.87 | 11.92 | 11.66 | 11.92 | 168,857 | +0.04(+0.33%) |
Sep 19, 2003 | 11.64 | 11.89 | 11.64 | 11.88 | 172,154 | +0.00(+0.00%) |
Sep 18, 2003 | 11.64 | 11.88 | 11.64 | 11.88 | 142,167 | +0.22(+1.85%) |
Sep 17, 2003 | 11.84 | 11.84 | 11.66 | 11.66 | 93,768 | -0.17(-1.46%) |
Sep 16, 2003 | 11.71 | 11.83 | 11.54 | 11.83 | 127,849 | +0.10(+0.85%) |
Sep 15, 2003 | 11.56 | 11.74 | 11.56 | 11.73 | 122,023 | +0.17(+1.49%) |
Sep 12, 2003 | 11.60 | 11.72 | 11.28 | 11.56 | 218,808 | -0.10(-0.82%) |
Sep 11, 2003 | 11.32 | 11.67 | 11.25 | 11.66 | 385,751 | +0.30(+2.66%) |
Sep 10, 2003 | 11.27 | 11.52 | 11.22 | 11.35 | 235,942 | +0.07(+0.61%) |
Sep 09, 2003 | 11.66 | 11.81 | 11.23 | 11.29 | 158,375 | -0.44(-3.76%) |
Sep 08, 2003 | 11.61 | 11.90 | 11.29 | 11.73 | 208,852 | +0.18(+1.58%) |
Sep 05, 2003 | 11.74 | 11.79 | 11.44 | 11.54 | 466,444 | -0.20(-1.73%) |
Sep 04, 2003 | 11.79 | 11.95 | 11.52 | 11.75 | 669,855 | +0.43(+3.82%) |
Sep 03, 2003 | 11.16 | 11.47 | 11.12 | 11.32 | 386,909 | -0.02(-0.15%) |