Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2003 | 17.42 | 18.01 | 17.00 | 17.94 | 262,287 | +0.62(+3.57%) |
Nov 26, 2003 | 17.36 | 17.69 | 16.71 | 17.32 | 238,461 | +0.09(+0.52%) |
Nov 25, 2003 | 17.32 | 17.69 | 17.19 | 17.23 | 396,008 | -0.02(-0.12%) |
Nov 24, 2003 | 16.25 | 17.34 | 16.21 | 17.25 | 504,584 | +1.15(+7.14%) |
Nov 21, 2003 | 16.06 | 16.28 | 16.07 | 16.10 | 187,264 | +0.04(+0.25%) |
Nov 20, 2003 | 16.10 | 16.75 | 15.89 | 16.06 | 324,688 | -0.10(-0.62%) |
Nov 19, 2003 | 15.68 | 16.29 | 15.68 | 16.16 | 284,078 | +0.50(+3.19%) |
Nov 18, 2003 | 15.96 | 16.10 | 15.65 | 15.66 | 368,509 | -0.23(-1.45%) |
Nov 17, 2003 | 16.78 | 16.90 | 15.10 | 15.89 | 802,945 | -0.99(-5.86%) |
Nov 14, 2003 | 17.00 | 17.30 | 16.70 | 16.88 | 556,270 | +0.01(+0.06%) |
Nov 13, 2003 | 16.79 | 17.00 | 16.55 | 16.87 | 1,343,511 | -0.92(-5.17%) |
Nov 12, 2003 | 17.01 | 17.86 | 16.89 | 17.79 | 445,417 | +0.84(+4.96%) |
Nov 11, 2003 | 17.51 | 17.60 | 16.67 | 16.95 | 635,164 | -0.60(-3.42%) |
Nov 10, 2003 | 17.80 | 17.80 | 17.10 | 17.55 | 413,584 | -0.32(-1.79%) |
Nov 07, 2003 | 17.91 | 17.96 | 17.51 | 17.87 | 654,051 | +0.14(+0.79%) |
Nov 06, 2003 | 16.96 | 17.87 | 16.85 | 17.73 | 715,871 | +0.79(+4.66%) |
Nov 05, 2003 | 17.00 | 17.15 | 16.50 | 16.94 | 740,131 | -0.08(-0.47%) |
Nov 04, 2003 | 16.80 | 17.33 | 16.30 | 17.02 | 1,242,387 | +0.19(+1.13%) |
Nov 03, 2003 | 15.22 | 16.71 | 15.20 | 16.83 | 1,531,780 | +1.42(+9.21%) |
Oct 31, 2003 | 15.40 | 15.46 | 15.21 | 15.41 | 324,364 | +0.06(+0.40%) |
Oct 30, 2003 | 15.65 | 15.40 | 15.15 | 15.35 | 772,099 | -0.30(-1.92%) |
Oct 29, 2003 | 15.68 | 15.72 | 15.10 | 15.65 | 692,632 | -0.48(-2.98%) |
Oct 28, 2003 | 15.40 | 16.14 | 15.20 | 16.13 | 372,331 | +0.73(+4.74%) |
Oct 27, 2003 | 14.57 | 15.52 | 14.50 | 15.40 | 485,200 | +0.78(+5.34%) |
Oct 24, 2003 | 14.09 | 14.79 | 13.52 | 14.62 | 415,500 | +0.53(+3.76%) |
Oct 23, 2003 | 13.62 | 15.30 | 13.50 | 14.09 | 641,800 | +0.09(+0.64%) |
Oct 22, 2003 | 14.50 | 14.80 | 14.00 | 14.00 | 227,200 | -0.69(-4.70%) |
Oct 21, 2003 | 14.35 | 14.90 | 14.20 | 14.69 | 303,253 | +0.39(+2.73%) |
Oct 20, 2003 | 15.20 | 15.52 | 13.50 | 14.30 | 1,274,221 | -0.91(-5.98%) |
Oct 17, 2003 | 15.85 | 15.99 | 15.21 | 15.21 | 246,329 | -0.49(-3.12%) |
Oct 16, 2003 | 15.46 | 15.55 | 15.15 | 15.70 | 166,957 | +0.24(+1.55%) |
Oct 15, 2003 | 16.19 | 16.20 | 15.27 | 15.46 | 425,170 | -0.66(-4.09%) |
Oct 14, 2003 | 15.62 | 16.27 | 15.40 | 16.12 | 600,546 | +0.64(+4.13%) |
Oct 13, 2003 | 16.00 | 16.06 | 14.80 | 15.48 | 654,706 | -0.12(-0.74%) |
Oct 10, 2003 | 15.85 | 16.08 | 15.23 | 15.60 | 837,262 | +0.21(+1.40%) |
Oct 09, 2003 | 13.61 | 15.46 | 13.37 | 15.38 | 2,507,951 | +1.89(+13.99%) |
Oct 08, 2003 | 13.69 | 13.86 | 13.32 | 13.49 | 380,036 | -0.16(-1.15%) |
Oct 07, 2003 | 13.47 | 13.87 | 13.21 | 13.65 | 257,110 | -0.20(-1.44%) |
Oct 06, 2003 | 13.46 | 13.90 | 13.44 | 13.85 | 153,542 | +0.22(+1.61%) |
Oct 03, 2003 | 13.44 | 13.76 | 13.29 | 13.63 | 317,126 | +0.23(+1.72%) |
Oct 02, 2003 | 12.78 | 13.44 | 12.78 | 13.40 | 231,254 | +0.55(+4.28%) |
Oct 01, 2003 | 12.50 | 13.06 | 12.49 | 12.85 | 208,115 | +0.34(+2.72%) |
Sep 30, 2003 | 12.66 | 12.88 | 12.48 | 12.51 | 208,065 | -0.19(-1.50%) |
Sep 29, 2003 | 12.84 | 13.10 | 12.45 | 12.70 | 284,510 | -0.23(-1.78%) |
Sep 26, 2003 | 12.95 | 12.95 | 12.44 | 12.93 | 390,655 | -0.02(-0.15%) |
Sep 25, 2003 | 13.05 | 13.48 | 12.85 | 12.95 | 304,577 | -0.15(-1.15%) |
Sep 24, 2003 | 13.75 | 13.74 | 12.99 | 13.10 | 362,494 | -0.65(-4.73%) |
Sep 23, 2003 | 13.85 | 13.98 | 13.55 | 13.75 | 133,259 | -0.07(-0.51%) |
Sep 22, 2003 | 13.74 | 14.05 | 13.49 | 13.82 | 226,358 | -0.12(-0.86%) |
Sep 19, 2003 | 13.76 | 14.00 | 13.66 | 13.94 | 255,287 | +0.00(+0.01%) |
Sep 18, 2003 | 13.95 | 14.06 | 13.81 | 13.94 | 272,558 | -0.01(-0.08%) |
Sep 17, 2003 | 14.08 | 14.19 | 13.81 | 13.95 | 271,152 | -0.14(-0.99%) |
Sep 16, 2003 | 13.59 | 14.25 | 13.44 | 14.09 | 441,913 | +0.55(+4.06%) |
Sep 15, 2003 | 13.79 | 13.85 | 13.45 | 13.54 | 111,600 | -0.15(-1.10%) |
Sep 12, 2003 | 13.71 | 13.81 | 13.45 | 13.69 | 131,700 | -0.04(-0.29%) |
Sep 11, 2003 | 13.56 | 13.94 | 13.49 | 13.73 | 430,400 | +0.48(+3.62%) |
Sep 10, 2003 | 13.00 | 13.39 | 12.76 | 13.25 | 368,000 | -0.09(-0.67%) |
Sep 09, 2003 | 13.79 | 13.80 | 13.14 | 13.34 | 361,800 | -0.41(-2.98%) |
Sep 08, 2003 | 13.63 | 13.80 | 13.58 | 13.75 | 272,700 | +0.26(+1.93%) |
Sep 05, 2003 | 13.24 | 13.69 | 12.68 | 13.49 | 437,000 | +0.09(+0.67%) |
Sep 04, 2003 | 12.65 | 13.50 | 12.35 | 13.40 | 675,600 | +0.87(+6.94%) |
Sep 03, 2003 | 11.58 | 12.70 | 11.54 | 12.53 | 843,000 | +1.23(+10.88%) |