Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2003 | 12.96 | 13.00 | 12.72 | 12.88 | 108,056 | -0.12(-0.92%) |
Nov 26, 2003 | 12.99 | 13.03 | 12.76 | 13.00 | 123,416 | +0.00(+0.00%) |
Nov 25, 2003 | 13.16 | 13.61 | 12.78 | 13.00 | 420,935 | -0.14(-1.07%) |
Nov 24, 2003 | 12.44 | 13.17 | 12.20 | 13.14 | 316,332 | +0.89(+7.27%) |
Nov 21, 2003 | 12.41 | 12.56 | 12.25 | 12.25 | 233,579 | -0.16(-1.29%) |
Nov 20, 2003 | 11.90 | 12.85 | 11.90 | 12.41 | 323,149 | +0.21(+1.72%) |
Nov 19, 2003 | 12.36 | 12.37 | 11.80 | 12.20 | 440,110 | -0.20(-1.61%) |
Nov 18, 2003 | 12.69 | 12.89 | 12.00 | 12.40 | 479,808 | -0.33(-2.59%) |
Nov 17, 2003 | 12.75 | 12.96 | 12.24 | 12.73 | 468,934 | -0.25(-1.93%) |
Nov 14, 2003 | 13.36 | 13.60 | 12.95 | 12.98 | 205,673 | -0.46(-3.43%) |
Nov 13, 2003 | 13.60 | 13.69 | 13.02 | 13.44 | 224,836 | -0.13(-0.95%) |
Nov 12, 2003 | 12.65 | 13.69 | 12.63 | 13.57 | 415,215 | +0.91(+7.19%) |
Nov 11, 2003 | 12.56 | 12.74 | 12.30 | 12.66 | 414,135 | -0.05(-0.39%) |
Nov 10, 2003 | 12.97 | 13.15 | 12.46 | 12.71 | 339,802 | -0.29(-2.23%) |
Nov 07, 2003 | 13.40 | 13.42 | 12.96 | 13.00 | 387,761 | -0.29(-2.18%) |
Nov 06, 2003 | 13.04 | 13.39 | 12.87 | 13.29 | 323,330 | +0.30(+2.31%) |
Nov 05, 2003 | 12.90 | 13.15 | 12.80 | 12.99 | 447,463 | +0.05(+0.39%) |
Nov 04, 2003 | 13.24 | 13.31 | 12.90 | 12.94 | 606,671 | -0.24(-1.82%) |
Nov 03, 2003 | 13.85 | 14.04 | 12.95 | 13.18 | 440,277 | -0.66(-4.77%) |
Oct 31, 2003 | 13.31 | 14.05 | 13.20 | 13.84 | 376,389 | +0.55(+4.14%) |
Oct 30, 2003 | 13.25 | 13.56 | 13.24 | 13.29 | 497,794 | +0.04(+0.30%) |
Oct 29, 2003 | 13.39 | 13.65 | 13.15 | 13.25 | 278,806 | -0.21(-1.56%) |
Oct 28, 2003 | 13.65 | 13.68 | 13.26 | 13.46 | 520,982 | +0.00(+0.00%) |
Oct 27, 2003 | 13.18 | 13.71 | 13.18 | 13.46 | 607,400 | +0.42(+3.22%) |
Oct 24, 2003 | 12.56 | 13.23 | 12.53 | 13.04 | 375,000 | +0.14(+1.09%) |
Oct 23, 2003 | 13.10 | 13.20 | 12.60 | 12.90 | 390,700 | -0.16(-1.22%) |
Oct 22, 2003 | 13.65 | 13.65 | 12.88 | 13.06 | 487,600 | -0.56(-4.12%) |
Oct 21, 2003 | 12.90 | 14.13 | 12.80 | 13.62 | 767,335 | +0.66(+5.09%) |
Oct 20, 2003 | 12.92 | 13.09 | 12.56 | 12.96 | 602,843 | -0.04(-0.31%) |
Oct 17, 2003 | 13.20 | 13.34 | 12.90 | 13.00 | 500,638 | -0.18(-1.37%) |
Oct 16, 2003 | 13.25 | 13.57 | 12.99 | 13.18 | 388,243 | -0.07(-0.53%) |
Oct 15, 2003 | 13.55 | 13.60 | 12.90 | 13.25 | 742,544 | -0.21(-1.56%) |
Oct 14, 2003 | 13.53 | 13.80 | 13.40 | 13.46 | 567,173 | -0.34(-2.46%) |
Oct 13, 2003 | 14.10 | 14.20 | 13.45 | 13.80 | 563,202 | -0.24(-1.71%) |
Oct 10, 2003 | 14.40 | 14.75 | 13.86 | 14.04 | 370,632 | -0.40(-2.77%) |
Oct 09, 2003 | 14.64 | 14.83 | 14.19 | 14.44 | 635,809 | -0.09(-0.62%) |
Oct 08, 2003 | 14.54 | 14.95 | 14.40 | 14.53 | 1,412,954 | -0.06(-0.41%) |
Oct 07, 2003 | 15.16 | 15.94 | 14.55 | 14.59 | 7,726,937 | -3.81(-20.71%) |
Oct 06, 2003 | 17.78 | 18.61 | 17.78 | 18.40 | 268,870 | +0.48(+2.68%) |
Oct 03, 2003 | 18.15 | 18.45 | 17.60 | 17.92 | 294,272 | -0.13(-0.72%) |
Oct 02, 2003 | 17.58 | 18.72 | 17.44 | 18.05 | 384,141 | +0.46(+2.62%) |
Oct 01, 2003 | 17.60 | 18.09 | 17.28 | 17.59 | 682,631 | -0.08(-0.45%) |
Sep 30, 2003 | 17.86 | 18.21 | 17.31 | 17.67 | 628,134 | -0.23(-1.28%) |
Sep 29, 2003 | 17.58 | 19.11 | 17.23 | 17.90 | 768,775 | +0.28(+1.59%) |
Sep 26, 2003 | 18.58 | 18.76 | 17.53 | 17.62 | 687,252 | -1.01(-5.42%) |
Sep 25, 2003 | 19.02 | 19.92 | 18.00 | 18.63 | 545,070 | -0.55(-2.87%) |
Sep 24, 2003 | 19.99 | 20.00 | 18.94 | 19.18 | 636,260 | -0.81(-4.05%) |
Sep 23, 2003 | 19.91 | 20.36 | 19.84 | 19.99 | 358,810 | +0.13(+0.65%) |
Sep 22, 2003 | 19.80 | 20.75 | 19.77 | 19.86 | 416,918 | -0.53(-2.60%) |
Sep 19, 2003 | 20.80 | 20.99 | 20.25 | 20.39 | 325,542 | -0.59(-2.81%) |
Sep 18, 2003 | 20.14 | 21.05 | 20.12 | 20.98 | 677,425 | +0.74(+3.66%) |
Sep 17, 2003 | 20.01 | 22.12 | 19.78 | 20.24 | 941,922 | +0.14(+0.70%) |
Sep 16, 2003 | 20.15 | 20.50 | 19.77 | 20.10 | 654,787 | -0.16(-0.79%) |
Sep 15, 2003 | 20.45 | 20.85 | 19.99 | 20.26 | 378,200 | -0.47(-2.27%) |
Sep 12, 2003 | 20.55 | 20.94 | 19.76 | 20.73 | 483,900 | -0.17(-0.81%) |
Sep 11, 2003 | 21.55 | 21.92 | 20.54 | 20.90 | 975,700 | -0.63(-2.93%) |
Sep 10, 2003 | 21.65 | 22.00 | 21.25 | 21.53 | 693,000 | -0.22(-1.01%) |
Sep 09, 2003 | 21.95 | 22.35 | 21.00 | 21.75 | 1,825,200 | -0.55(-2.49%) |
Sep 08, 2003 | 21.00 | 22.35 | 19.90 | 22.30 | 6,121,600 | +5.43(+32.14%) |
Sep 05, 2003 | 17.05 | 17.10 | 16.61 | 16.88 | 696,711 | -0.33(-1.92%) |
Sep 04, 2003 | 16.59 | 17.22 | 16.50 | 17.21 | 748,900 | +0.69(+4.18%) |
Sep 03, 2003 | 16.35 | 16.69 | 16.26 | 16.52 | 839,000 | +0.24(+1.47%) |