Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2003 | 15.79 | 16.19 | 15.67 | 16.12 | 339,158 | +0.38(+2.39%) |
Nov 26, 2003 | 15.22 | 15.88 | 15.19 | 15.75 | 1,222,270 | +0.52(+3.45%) |
Nov 25, 2003 | 14.04 | 15.31 | 13.97 | 15.22 | 2,567,736 | +1.25(+8.95%) |
Nov 24, 2003 | 13.85 | 14.12 | 13.75 | 13.97 | 1,164,401 | +0.04(+0.28%) |
Nov 21, 2003 | 13.93 | 14.10 | 13.86 | 13.93 | 801,821 | +0.01(+0.05%) |
Nov 20, 2003 | 13.11 | 14.25 | 12.99 | 13.93 | 2,671,099 | +0.86(+6.54%) |
Nov 19, 2003 | 13.05 | 13.11 | 12.80 | 13.07 | 726,456 | +0.02(+0.15%) |
Nov 18, 2003 | 12.92 | 13.10 | 12.75 | 13.05 | 1,132,183 | +0.14(+1.05%) |
Nov 17, 2003 | 12.92 | 13.02 | 12.82 | 12.92 | 196,126 | -0.04(-0.30%) |
Nov 14, 2003 | 12.97 | 13.14 | 12.94 | 12.96 | 323,420 | +0.01(+0.05%) |
Nov 13, 2003 | 12.89 | 13.18 | 12.72 | 12.95 | 272,172 | +0.03(+0.20%) |
Nov 12, 2003 | 12.99 | 12.99 | 12.89 | 12.92 | 683,056 | -0.04(-0.30%) |
Nov 11, 2003 | 12.95 | 13.12 | 12.92 | 12.96 | 187,138 | +0.03(+0.25%) |
Nov 10, 2003 | 12.98 | 12.99 | 12.70 | 12.93 | 166,173 | -0.03(-0.20%) |
Nov 07, 2003 | 12.94 | 13.02 | 12.92 | 12.96 | 238,388 | +0.06(+0.45%) |
Nov 06, 2003 | 12.92 | 13.00 | 12.84 | 12.90 | 399,133 | +0.04(+0.30%) |
Nov 05, 2003 | 12.96 | 12.96 | 12.81 | 12.86 | 457,282 | -0.09(-0.70%) |
Nov 04, 2003 | 12.81 | 13.07 | 12.79 | 12.95 | 632,114 | +0.14(+1.06%) |
Nov 03, 2003 | 13.12 | 13.15 | 12.48 | 12.81 | 687,808 | -0.25(-1.89%) |
Oct 31, 2003 | 13.64 | 13.67 | 13.03 | 13.06 | 395,155 | -0.61(-4.45%) |
Oct 30, 2003 | 14.57 | 14.35 | 13.54 | 13.67 | 1,668,717 | -0.90(-6.18%) |
Oct 29, 2003 | 13.86 | 14.83 | 13.82 | 14.57 | 942,850 | +0.67(+4.80%) |
Oct 28, 2003 | 13.39 | 13.91 | 13.29 | 13.90 | 1,372,260 | +0.52(+3.92%) |
Oct 27, 2003 | 13.10 | 13.38 | 13.03 | 13.38 | 180,619 | +0.29(+2.18%) |
Oct 24, 2003 | 12.83 | 13.09 | 12.77 | 13.09 | 592,648 | +0.29(+2.23%) |
Oct 23, 2003 | 12.81 | 12.97 | 12.75 | 12.81 | 271,238 | -0.08(-0.60%) |
Oct 22, 2003 | 12.94 | 12.96 | 12.75 | 12.88 | 117,943 | +0.03(+0.20%) |
Oct 21, 2003 | 12.83 | 12.95 | 12.80 | 12.86 | 94,826 | -0.10(-0.75%) |
Oct 20, 2003 | 13.10 | 13.10 | 12.81 | 12.96 | 243,916 | -0.03(-0.25%) |
Oct 17, 2003 | 12.95 | 13.11 | 12.79 | 12.99 | 359,599 | +0.10(+0.75%) |
Oct 16, 2003 | 12.62 | 12.88 | 12.62 | 12.89 | 529,511 | +0.27(+2.10%) |
Oct 15, 2003 | 12.50 | 12.81 | 12.22 | 12.62 | 491,069 | +0.16(+1.25%) |
Oct 14, 2003 | 12.38 | 12.48 | 12.26 | 12.47 | 406,613 | +0.16(+1.26%) |
Oct 13, 2003 | 12.30 | 12.38 | 12.15 | 12.31 | 125,408 | +0.10(+0.85%) |
Oct 10, 2003 | 12.32 | 12.33 | 12.07 | 12.21 | 261,019 | -0.04(-0.32%) |
Oct 09, 2003 | 12.25 | 12.33 | 12.01 | 12.25 | 599,440 | +0.07(+0.58%) |
Oct 08, 2003 | 12.41 | 12.44 | 12.07 | 12.18 | 571,165 | -0.16(-1.26%) |
Oct 07, 2003 | 12.38 | 12.50 | 12.17 | 12.33 | 357,518 | -0.04(-0.31%) |
Oct 06, 2003 | 12.42 | 12.51 | 12.29 | 12.37 | 235,464 | +0.06(+0.53%) |
Oct 03, 2003 | 12.30 | 12.44 | 12.21 | 12.31 | 194,670 | +0.03(+0.26%) |
Oct 02, 2003 | 11.97 | 12.33 | 11.87 | 12.28 | 606,134 | +0.23(+1.88%) |
Oct 01, 2003 | 11.78 | 12.06 | 11.78 | 12.05 | 252,075 | +0.27(+2.31%) |
Sep 30, 2003 | 11.92 | 11.97 | 11.66 | 11.78 | 305,568 | -0.06(-0.55%) |
Sep 29, 2003 | 11.70 | 11.96 | 11.70 | 11.84 | 707,678 | +0.13(+1.11%) |
Sep 26, 2003 | 11.79 | 11.85 | 11.71 | 11.71 | 1,086,188 | -0.15(-1.26%) |
Sep 25, 2003 | 11.89 | 11.95 | 11.78 | 11.86 | 333,408 | +0.08(+0.66%) |
Sep 24, 2003 | 11.92 | 11.89 | 11.76 | 11.78 | 210,276 | -0.14(-1.14%) |
Sep 23, 2003 | 11.43 | 11.98 | 11.28 | 11.92 | 384,520 | +0.48(+4.19%) |
Sep 22, 2003 | 11.65 | 11.65 | 11.43 | 11.44 | 921,933 | -0.17(-1.51%) |
Sep 19, 2003 | 11.48 | 11.64 | 11.42 | 11.61 | 520,616 | +0.11(+0.96%) |
Sep 18, 2003 | 11.69 | 11.69 | 11.48 | 11.50 | 524,925 | -0.12(-1.00%) |
Sep 17, 2003 | 11.21 | 11.71 | 11.15 | 11.62 | 462,117 | +0.38(+3.40%) |
Sep 16, 2003 | 11.16 | 11.30 | 10.98 | 11.24 | 747,300 | +0.14(+1.22%) |
Sep 15, 2003 | 10.91 | 11.15 | 10.91 | 11.10 | 1,035,552 | +0.11(+1.00%) |
Sep 12, 2003 | 10.82 | 10.99 | 10.64 | 10.99 | 356,607 | +0.20(+1.86%) |
Sep 11, 2003 | 10.73 | 10.84 | 10.69 | 10.79 | 350,895 | +0.01(+0.12%) |
Sep 10, 2003 | 10.89 | 10.96 | 10.66 | 10.78 | 1,621,716 | -0.02(-0.18%) |
Sep 09, 2003 | 10.82 | 10.99 | 10.80 | 10.80 | 675,547 | -0.19(-1.71%) |
Sep 08, 2003 | 10.69 | 11.20 | 10.55 | 10.99 | 418,358 | +0.41(+3.92%) |
Sep 05, 2003 | 10.55 | 10.69 | 10.53 | 10.57 | 46,216 | +0.02(+0.18%) |
Sep 04, 2003 | 10.78 | 10.90 | 10.53 | 10.55 | 392,731 | -0.14(-1.27%) |
Sep 03, 2003 | 10.79 | 10.88 | 10.66 | 10.69 | 365,252 | -0.10(-0.90%) |