Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2003 | 15.96 | 15.98 | 15.85 | 15.90 | 1,170,723 | -0.06(-0.40%) |
Nov 26, 2003 | 15.41 | 15.99 | 15.41 | 15.96 | 5,022,641 | +0.55(+3.58%) |
Nov 25, 2003 | 14.95 | 15.47 | 14.95 | 15.41 | 2,818,311 | +0.41(+2.76%) |
Nov 24, 2003 | 14.61 | 15.01 | 14.59 | 15.00 | 1,377,705 | +0.43(+2.97%) |
Nov 21, 2003 | 14.50 | 14.62 | 14.47 | 14.56 | 917,382 | +0.07(+0.48%) |
Nov 20, 2003 | 14.38 | 14.62 | 14.36 | 14.50 | 1,394,899 | +0.03(+0.22%) |
Nov 19, 2003 | 14.12 | 14.48 | 13.99 | 14.46 | 2,198,235 | +0.34(+2.44%) |
Nov 18, 2003 | 13.93 | 14.16 | 13.89 | 14.12 | 1,094,547 | +0.24(+1.75%) |
Nov 17, 2003 | 13.92 | 13.93 | 13.81 | 13.88 | 708,223 | -0.15(-1.08%) |
Nov 14, 2003 | 14.01 | 14.08 | 13.92 | 14.03 | 809,429 | +0.01(+0.07%) |
Nov 13, 2003 | 13.57 | 14.11 | 13.52 | 14.02 | 1,843,252 | +0.45(+3.35%) |
Nov 12, 2003 | 13.33 | 13.58 | 13.29 | 13.56 | 1,007,270 | +0.23(+1.76%) |
Nov 11, 2003 | 13.42 | 13.44 | 13.25 | 13.33 | 1,148,305 | -0.18(-1.33%) |
Nov 10, 2003 | 13.65 | 13.65 | 13.34 | 13.51 | 1,422,976 | -0.14(-1.04%) |
Nov 07, 2003 | 13.49 | 13.79 | 13.49 | 13.65 | 1,456,058 | +0.28(+2.06%) |
Nov 06, 2003 | 13.49 | 13.49 | 13.30 | 13.37 | 1,483,047 | -0.11(-0.85%) |
Nov 05, 2003 | 13.79 | 13.79 | 13.79 | 13.49 | 975,494 | -0.12(-0.91%) |
Nov 04, 2003 | 13.79 | 13.79 | 13.79 | 13.61 | 734,907 | -0.22(-1.56%) |
Nov 03, 2003 | 14.07 | 14.15 | 13.83 | 13.83 | 817,286 | -0.29(-2.05%) |
Oct 31, 2003 | 13.66 | 14.15 | 13.63 | 14.12 | 1,337,441 | +0.58(+4.31%) |
Oct 30, 2003 | 13.97 | 13.98 | 13.49 | 13.54 | 1,078,223 | -0.34(-2.45%) |
Oct 29, 2003 | 13.65 | 13.92 | 13.57 | 13.88 | 1,374,876 | +0.16(+1.17%) |
Oct 28, 2003 | 13.39 | 13.71 | 13.39 | 13.71 | 1,744,005 | +0.41(+3.07%) |
Oct 27, 2003 | 13.32 | 13.60 | 13.12 | 13.31 | 1,070,388 | +0.17(+1.26%) |
Oct 24, 2003 | 12.93 | 13.19 | 12.82 | 13.14 | 1,562,923 | +0.16(+1.24%) |
Oct 23, 2003 | 13.00 | 13.00 | 12.87 | 12.98 | 1,519,394 | -0.02(-0.18%) |
Oct 22, 2003 | 13.16 | 13.17 | 12.76 | 13.00 | 2,719,499 | -0.16(-1.22%) |
Oct 21, 2003 | 13.05 | 13.19 | 12.97 | 13.16 | 2,459,847 | -0.18(-1.34%) |
Oct 20, 2003 | 13.41 | 13.51 | 13.21 | 13.34 | 1,317,199 | +0.05(+0.38%) |
Oct 17, 2003 | 13.49 | 13.49 | 13.28 | 13.29 | 1,969,270 | -0.29(-2.16%) |
Oct 16, 2003 | 13.32 | 13.69 | 13.32 | 13.59 | 3,328,911 | +0.31(+2.32%) |
Oct 15, 2003 | 12.89 | 13.62 | 12.45 | 13.28 | 16,419,946 | -1.82(-12.08%) |
Oct 14, 2003 | 15.32 | 15.32 | 14.98 | 15.10 | 2,054,588 | -0.22(-1.41%) |
Oct 13, 2003 | 14.86 | 15.35 | 14.86 | 15.32 | 1,512,864 | +0.45(+3.06%) |
Oct 10, 2003 | 14.75 | 14.95 | 14.75 | 14.86 | 786,794 | +0.10(+0.68%) |
Oct 09, 2003 | 14.70 | 14.93 | 14.70 | 14.76 | 386,323 | +0.18(+1.23%) |
Oct 08, 2003 | 14.61 | 14.64 | 14.51 | 14.58 | 485,352 | +0.02(+0.16%) |
Oct 07, 2003 | 14.82 | 14.82 | 14.41 | 14.56 | 928,699 | -0.30(-2.04%) |
Oct 06, 2003 | 14.70 | 15.07 | 14.70 | 14.86 | 1,156,358 | +0.15(+1.00%) |
Oct 03, 2003 | 14.34 | 14.78 | 14.29 | 14.72 | 1,908,111 | +0.44(+3.09%) |
Oct 02, 2003 | 14.17 | 14.28 | 13.97 | 14.28 | 1,389,458 | +0.22(+1.57%) |
Oct 01, 2003 | 13.91 | 14.11 | 13.87 | 14.05 | 1,057,982 | +0.14(+1.02%) |
Sep 30, 2003 | 13.73 | 14.06 | 13.58 | 13.91 | 830,105 | +0.16(+1.17%) |
Sep 29, 2003 | 13.56 | 13.75 | 13.51 | 13.75 | 574,152 | +0.19(+1.39%) |
Sep 26, 2003 | 13.64 | 13.71 | 13.55 | 13.56 | 874,288 | -0.11(-0.81%) |
Sep 25, 2003 | 13.63 | 13.65 | 13.57 | 13.67 | 1,021,852 | +0.08(+0.61%) |
Sep 24, 2003 | 13.92 | 13.93 | 13.59 | 13.59 | 1,477,170 | -0.33(-2.38%) |
Sep 23, 2003 | 14.22 | 14.24 | 13.83 | 13.92 | 974,841 | -0.30(-2.10%) |
Sep 22, 2003 | 14.24 | 14.28 | 14.24 | 14.22 | 547,600 | -0.07(-0.51%) |
Sep 19, 2003 | 14.13 | 14.30 | 14.06 | 14.29 | 897,358 | +0.21(+1.50%) |
Sep 18, 2003 | 14.19 | 14.19 | 14.02 | 14.08 | 578,941 | -0.06(-0.46%) |
Sep 17, 2003 | 14.24 | 14.29 | 14.14 | 14.15 | 828,582 | -0.00(-0.03%) |
Sep 16, 2003 | 14.24 | 14.38 | 13.90 | 14.15 | 2,312,064 | -0.09(-0.64%) |
Sep 15, 2003 | 14.70 | 14.79 | 14.22 | 14.24 | 2,067,864 | -0.51(-3.46%) |
Sep 12, 2003 | 14.66 | 14.77 | 14.56 | 14.75 | 552,388 | +0.05(+0.34%) |
Sep 11, 2003 | 14.70 | 14.84 | 14.50 | 14.70 | 879,947 | +0.03(+0.22%) |
Sep 10, 2003 | 14.66 | 14.77 | 14.63 | 14.67 | 707,570 | -0.08(-0.56%) |
Sep 09, 2003 | 14.90 | 14.90 | 14.63 | 14.75 | 659,688 | -0.10(-0.68%) |
Sep 08, 2003 | 14.76 | 14.93 | 14.56 | 14.85 | 882,994 | +0.16(+1.09%) |
Sep 05, 2003 | 15.16 | 15.16 | 14.68 | 14.69 | 1,256,476 | -0.47(-3.09%) |
Sep 04, 2003 | 15.14 | 15.28 | 15.07 | 15.16 | 897,358 | +0.06(+0.43%) |
Sep 03, 2003 | 15.25 | 15.30 | 15.03 | 15.10 | 1,442,347 | -0.09(-0.61%) |