Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2003 | 14.89 | 15.09 | 14.82 | 14.97 | 102,338 | -0.01(-0.06%) |
Nov 26, 2003 | 15.15 | 15.20 | 14.82 | 14.98 | 350,105 | -0.10(-0.63%) |
Nov 25, 2003 | 14.66 | 15.11 | 14.25 | 15.08 | 439,734 | +0.38(+2.56%) |
Nov 24, 2003 | 14.76 | 15.08 | 14.56 | 14.70 | 433,908 | -0.03(-0.19%) |
Nov 21, 2003 | 14.35 | 14.73 | 14.35 | 14.73 | 430,117 | +0.47(+3.29%) |
Nov 20, 2003 | 14.22 | 14.38 | 14.03 | 14.26 | 275,220 | -0.09(-0.61%) |
Nov 19, 2003 | 14.30 | 14.41 | 14.10 | 14.35 | 417,652 | +0.10(+0.67%) |
Nov 18, 2003 | 13.99 | 14.40 | 13.91 | 14.25 | 607,736 | +0.26(+1.83%) |
Nov 17, 2003 | 13.96 | 14.00 | 13.66 | 13.99 | 410,850 | -0.06(-0.40%) |
Nov 14, 2003 | 13.86 | 14.19 | 13.86 | 14.05 | 400,871 | +0.14(+1.03%) |
Nov 13, 2003 | 13.66 | 14.00 | 13.50 | 13.91 | 240,246 | +0.30(+2.17%) |
Nov 12, 2003 | 13.26 | 13.66 | 13.17 | 13.61 | 332,637 | +0.41(+3.09%) |
Nov 11, 2003 | 13.64 | 13.69 | 13.15 | 13.20 | 347,876 | -0.27(-1.97%) |
Nov 10, 2003 | 13.82 | 14.29 | 13.45 | 13.47 | 483,266 | -0.62(-4.41%) |
Nov 07, 2003 | 13.89 | 14.44 | 13.78 | 14.09 | 447,891 | +0.17(+1.19%) |
Nov 06, 2003 | 13.88 | 13.92 | 13.73 | 13.92 | 454,986 | +0.07(+0.53%) |
Nov 05, 2003 | 13.77 | 13.96 | 13.58 | 13.85 | 215,577 | +0.01(+0.09%) |
Nov 04, 2003 | 13.69 | 13.96 | 13.67 | 13.84 | 245,074 | +0.04(+0.28%) |
Nov 03, 2003 | 13.86 | 13.94 | 13.64 | 13.80 | 292,326 | +0.21(+1.57%) |
Oct 31, 2003 | 13.93 | 14.01 | 13.58 | 13.59 | 442,761 | -0.14(-1.01%) |
Oct 30, 2003 | 13.88 | 14.06 | 13.70 | 13.72 | 376,174 | -0.16(-1.13%) |
Oct 29, 2003 | 13.73 | 14.12 | 13.52 | 13.88 | 350,927 | -0.01(-0.09%) |
Oct 28, 2003 | 13.46 | 13.90 | 13.38 | 13.89 | 410,107 | +0.53(+3.97%) |
Oct 27, 2003 | 13.42 | 13.76 | 13.23 | 13.36 | 471,725 | +0.07(+0.52%) |
Oct 24, 2003 | 13.23 | 13.47 | 13.03 | 13.29 | 638,250 | -0.06(-0.42%) |
Oct 23, 2003 | 12.31 | 13.47 | 11.99 | 13.35 | 1,844,897 | +1.26(+10.38%) |
Oct 22, 2003 | 11.60 | 12.32 | 11.35 | 12.10 | 1,470,071 | +0.43(+3.69%) |
Oct 21, 2003 | 11.43 | 11.70 | 11.40 | 11.67 | 286,170 | +0.19(+1.63%) |
Oct 20, 2003 | 11.42 | 11.63 | 11.41 | 11.48 | 124,999 | +0.08(+0.72%) |
Oct 17, 2003 | 11.68 | 11.74 | 11.36 | 11.40 | 239,658 | -0.26(-2.24%) |
Oct 16, 2003 | 11.47 | 11.66 | 11.41 | 11.66 | 208,415 | +0.19(+1.63%) |
Oct 15, 2003 | 11.52 | 11.84 | 11.42 | 11.47 | 577,862 | +0.09(+0.80%) |
Oct 14, 2003 | 11.23 | 11.46 | 11.05 | 11.38 | 389,372 | +0.21(+1.91%) |
Oct 13, 2003 | 11.15 | 11.25 | 11.04 | 11.17 | 691,083 | -0.07(-0.66%) |
Oct 10, 2003 | 11.19 | 11.27 | 11.08 | 11.24 | 571,994 | +0.04(+0.35%) |
Oct 09, 2003 | 11.58 | 11.62 | 10.98 | 11.20 | 733,049 | -0.31(-2.68%) |
Oct 08, 2003 | 11.64 | 11.66 | 11.47 | 11.51 | 170,507 | -0.18(-1.56%) |
Oct 07, 2003 | 11.76 | 11.83 | 11.60 | 11.69 | 288,560 | -0.14(-1.17%) |
Oct 06, 2003 | 11.61 | 11.83 | 11.47 | 11.83 | 171,549 | +0.37(+3.18%) |
Oct 03, 2003 | 11.34 | 11.60 | 11.30 | 11.47 | 658,384 | +0.21(+1.89%) |
Oct 02, 2003 | 11.27 | 11.40 | 11.20 | 11.25 | 308,735 | -0.03(-0.27%) |
Oct 01, 2003 | 11.04 | 11.39 | 11.04 | 11.28 | 350,735 | +0.24(+2.16%) |
Sep 30, 2003 | 11.32 | 11.34 | 10.76 | 11.04 | 741,437 | -0.31(-2.75%) |
Sep 29, 2003 | 11.30 | 11.50 | 11.16 | 11.36 | 415,465 | +0.08(+0.73%) |
Sep 26, 2003 | 11.63 | 11.75 | 11.18 | 11.27 | 355,025 | -0.37(-3.17%) |
Sep 25, 2003 | 11.93 | 12.06 | 11.56 | 11.64 | 481,613 | -0.32(-2.65%) |
Sep 24, 2003 | 12.25 | 12.33 | 11.87 | 11.96 | 280,054 | -0.26(-2.13%) |
Sep 23, 2003 | 12.15 | 12.36 | 12.15 | 12.22 | 385,169 | +0.05(+0.43%) |
Sep 22, 2003 | 11.99 | 12.33 | 11.73 | 12.17 | 386,322 | +0.09(+0.76%) |
Sep 19, 2003 | 12.27 | 12.40 | 11.83 | 12.08 | 685,189 | -0.30(-2.42%) |
Sep 18, 2003 | 12.21 | 12.40 | 12.09 | 12.38 | 332,607 | +0.04(+0.35%) |
Sep 17, 2003 | 11.99 | 12.43 | 11.92 | 12.33 | 358,726 | +0.19(+1.57%) |
Sep 16, 2003 | 11.82 | 12.15 | 11.78 | 12.14 | 165,573 | +0.24(+2.01%) |
Sep 15, 2003 | 12.00 | 12.10 | 11.75 | 11.90 | 324,994 | -0.05(-0.40%) |
Sep 12, 2003 | 11.96 | 11.99 | 11.71 | 11.95 | 176,652 | +0.12(+0.99%) |
Sep 11, 2003 | 11.81 | 12.10 | 11.75 | 11.83 | 625,591 | +0.08(+0.67%) |
Sep 10, 2003 | 11.88 | 11.88 | 11.74 | 11.76 | 591,066 | -0.10(-0.88%) |
Sep 09, 2003 | 11.90 | 11.99 | 11.77 | 11.86 | 221,995 | -0.05(-0.40%) |
Sep 08, 2003 | 11.88 | 12.13 | 11.80 | 11.91 | 530,187 | +0.13(+1.14%) |
Sep 05, 2003 | 11.77 | 11.90 | 11.73 | 11.77 | 587,490 | -0.08(-0.66%) |
Sep 04, 2003 | 11.77 | 11.85 | 11.65 | 11.85 | 944,602 | +0.08(+0.66%) |
Sep 03, 2003 | 11.88 | 11.93 | 11.73 | 11.77 | 548,831 | -0.05(-0.40%) |