Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2003 | 15.91 | 15.92 | 15.80 | 15.85 | 1,174,502 | -0.06(-0.40%) |
Nov 26, 2003 | 15.37 | 15.94 | 15.37 | 15.91 | 5,038,853 | +0.55(+3.58%) |
Nov 25, 2003 | 14.90 | 15.42 | 14.90 | 15.36 | 2,827,408 | +0.41(+2.76%) |
Nov 24, 2003 | 14.56 | 14.96 | 14.54 | 14.95 | 1,382,152 | +0.43(+2.97%) |
Nov 21, 2003 | 14.45 | 14.57 | 14.43 | 14.52 | 920,343 | +0.07(+0.48%) |
Nov 20, 2003 | 14.33 | 14.57 | 14.31 | 14.45 | 1,399,402 | +0.03(+0.22%) |
Nov 19, 2003 | 14.07 | 14.43 | 13.95 | 14.42 | 2,205,330 | +0.34(+2.44%) |
Nov 18, 2003 | 13.88 | 14.11 | 13.85 | 14.07 | 1,098,080 | +0.24(+1.76%) |
Nov 17, 2003 | 13.87 | 13.88 | 13.76 | 13.83 | 710,509 | -0.15(-1.08%) |
Nov 14, 2003 | 13.96 | 14.04 | 13.88 | 13.98 | 812,042 | +0.01(+0.07%) |
Nov 13, 2003 | 13.52 | 14.06 | 13.48 | 13.97 | 1,849,202 | +0.45(+3.35%) |
Nov 12, 2003 | 13.29 | 13.53 | 13.24 | 13.52 | 1,010,521 | +0.23(+1.76%) |
Nov 11, 2003 | 13.38 | 13.40 | 13.21 | 13.29 | 1,152,012 | -0.18(-1.33%) |
Nov 10, 2003 | 13.61 | 13.61 | 13.30 | 13.46 | 1,427,569 | -0.14(-1.04%) |
Nov 07, 2003 | 13.45 | 13.74 | 13.45 | 13.61 | 1,460,758 | +0.27(+2.06%) |
Nov 06, 2003 | 13.45 | 13.45 | 13.25 | 13.33 | 1,487,834 | -0.11(-0.85%) |
Nov 05, 2003 | 13.74 | 13.74 | 13.74 | 13.45 | 978,642 | -0.12(-0.91%) |
Nov 04, 2003 | 13.74 | 13.74 | 13.74 | 13.57 | 737,279 | -0.22(-1.56%) |
Nov 03, 2003 | 14.03 | 14.11 | 13.78 | 13.79 | 819,924 | -0.29(-2.05%) |
Oct 31, 2003 | 13.61 | 14.11 | 13.59 | 14.07 | 1,341,758 | +0.58(+4.31%) |
Oct 30, 2003 | 13.92 | 13.93 | 13.44 | 13.49 | 1,081,703 | -0.34(-2.45%) |
Oct 29, 2003 | 13.60 | 13.88 | 13.52 | 13.83 | 1,379,314 | +0.16(+1.17%) |
Oct 28, 2003 | 13.35 | 13.66 | 13.35 | 13.67 | 1,749,635 | +0.41(+3.07%) |
Oct 27, 2003 | 13.28 | 13.56 | 13.08 | 13.26 | 1,073,843 | +0.16(+1.26%) |
Oct 24, 2003 | 12.89 | 13.14 | 12.78 | 13.10 | 1,567,968 | +0.16(+1.24%) |
Oct 23, 2003 | 12.96 | 12.96 | 12.83 | 12.94 | 1,524,298 | -0.02(-0.18%) |
Oct 22, 2003 | 13.12 | 13.13 | 12.72 | 12.96 | 2,728,278 | -0.16(-1.22%) |
Oct 21, 2003 | 13.01 | 13.14 | 12.92 | 13.12 | 2,467,787 | -0.18(-1.34%) |
Oct 20, 2003 | 13.36 | 13.46 | 13.17 | 13.30 | 1,321,451 | +0.05(+0.38%) |
Oct 17, 2003 | 13.44 | 13.44 | 13.24 | 13.25 | 1,975,627 | -0.29(-2.16%) |
Oct 16, 2003 | 13.28 | 13.65 | 13.28 | 13.54 | 3,339,657 | +0.31(+2.32%) |
Oct 15, 2003 | 12.85 | 13.58 | 12.41 | 13.24 | 16,472,948 | -1.82(-12.08%) |
Oct 14, 2003 | 15.27 | 15.27 | 14.93 | 15.05 | 2,061,220 | -0.22(-1.41%) |
Oct 13, 2003 | 14.82 | 15.30 | 14.82 | 15.27 | 1,517,748 | +0.45(+3.06%) |
Oct 10, 2003 | 14.70 | 14.90 | 14.70 | 14.82 | 789,333 | +0.10(+0.69%) |
Oct 09, 2003 | 14.65 | 14.88 | 14.65 | 14.71 | 387,570 | +0.18(+1.23%) |
Oct 08, 2003 | 14.56 | 14.59 | 14.47 | 14.54 | 486,919 | +0.02(+0.16%) |
Oct 07, 2003 | 14.77 | 14.77 | 14.36 | 14.51 | 931,697 | -0.30(-2.04%) |
Oct 06, 2003 | 14.66 | 15.02 | 14.65 | 14.82 | 1,160,091 | +0.15(+1.00%) |
Oct 03, 2003 | 14.29 | 14.73 | 14.25 | 14.67 | 1,914,270 | +0.44(+3.09%) |
Oct 02, 2003 | 14.13 | 14.23 | 13.92 | 14.23 | 1,393,943 | +0.22(+1.57%) |
Oct 01, 2003 | 13.87 | 14.06 | 13.83 | 14.01 | 1,061,397 | +0.14(+1.02%) |
Sep 30, 2003 | 13.68 | 14.01 | 13.53 | 13.87 | 832,785 | +0.16(+1.17%) |
Sep 29, 2003 | 13.52 | 13.71 | 13.46 | 13.71 | 576,006 | +0.19(+1.39%) |
Sep 26, 2003 | 13.59 | 13.67 | 13.51 | 13.52 | 877,110 | -0.11(-0.81%) |
Sep 25, 2003 | 13.58 | 13.61 | 13.52 | 13.63 | 1,025,151 | +0.08(+0.61%) |
Sep 24, 2003 | 13.88 | 13.88 | 13.55 | 13.55 | 1,481,938 | -0.33(-2.38%) |
Sep 23, 2003 | 14.17 | 14.20 | 13.79 | 13.88 | 977,987 | -0.30(-2.10%) |
Sep 22, 2003 | 14.20 | 14.24 | 14.20 | 14.17 | 549,367 | -0.07(-0.51%) |
Sep 19, 2003 | 14.08 | 14.26 | 14.01 | 14.25 | 900,255 | +0.21(+1.50%) |
Sep 18, 2003 | 14.15 | 14.15 | 13.97 | 14.04 | 580,809 | -0.06(-0.45%) |
Sep 17, 2003 | 14.20 | 14.24 | 14.10 | 14.10 | 831,256 | -0.00(-0.03%) |
Sep 16, 2003 | 14.20 | 14.33 | 13.85 | 14.11 | 2,319,527 | -0.09(-0.65%) |
Sep 15, 2003 | 14.66 | 14.74 | 14.17 | 14.20 | 2,074,539 | -0.51(-3.46%) |
Sep 12, 2003 | 14.61 | 14.72 | 14.52 | 14.71 | 554,171 | +0.05(+0.34%) |
Sep 11, 2003 | 14.66 | 14.79 | 14.45 | 14.66 | 882,787 | +0.03(+0.22%) |
Sep 10, 2003 | 14.61 | 14.72 | 14.59 | 14.62 | 709,854 | -0.08(-0.56%) |
Sep 09, 2003 | 14.85 | 14.85 | 14.58 | 14.71 | 661,817 | -0.10(-0.68%) |
Sep 08, 2003 | 14.71 | 14.88 | 14.52 | 14.81 | 885,844 | +0.16(+1.09%) |
Sep 05, 2003 | 15.11 | 15.11 | 14.63 | 14.65 | 1,260,532 | -0.47(-3.09%) |
Sep 04, 2003 | 15.10 | 15.23 | 15.03 | 15.11 | 900,255 | +0.06(+0.43%) |
Sep 03, 2003 | 15.21 | 15.25 | 14.99 | 15.05 | 1,447,002 | -0.09(-0.60%) |