Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2003 | 13.00 | 13.14 | 12.92 | 12.92 | 111,400 | -0.13(-1.00%) |
Nov 26, 2003 | 12.97 | 13.10 | 12.75 | 13.05 | 268,800 | +0.08(+0.62%) |
Nov 25, 2003 | 12.74 | 12.91 | 12.74 | 12.97 | 176,600 | +0.10(+0.78%) |
Nov 24, 2003 | 12.77 | 12.98 | 12.72 | 12.87 | 306,600 | +0.00(+0.00%) |
Nov 21, 2003 | 12.67 | 12.91 | 12.67 | 12.87 | 276,100 | +0.25(+1.98%) |
Nov 20, 2003 | 12.62 | 12.67 | 12.51 | 12.62 | 391,900 | -0.19(-1.48%) |
Nov 19, 2003 | 12.34 | 12.82 | 12.34 | 12.81 | 379,800 | +0.37(+2.97%) |
Nov 18, 2003 | 12.76 | 12.87 | 12.40 | 12.44 | 297,700 | -0.34(-2.66%) |
Nov 17, 2003 | 12.46 | 12.73 | 12.46 | 12.78 | 276,100 | -0.13(-1.01%) |
Nov 14, 2003 | 12.92 | 13.00 | 12.71 | 12.91 | 325,600 | +0.04(+0.31%) |
Nov 13, 2003 | 12.75 | 12.91 | 12.75 | 12.87 | 234,200 | -0.17(-1.30%) |
Nov 12, 2003 | 12.65 | 13.04 | 12.65 | 13.04 | 456,900 | +0.29(+2.27%) |
Nov 11, 2003 | 13.05 | 13.05 | 12.69 | 12.75 | 266,700 | -0.22(-1.70%) |
Nov 10, 2003 | 12.95 | 13.16 | 12.95 | 12.97 | 443,500 | -0.48(-3.57%) |
Nov 07, 2003 | 13.50 | 13.55 | 13.31 | 13.45 | 385,600 | -0.07(-0.52%) |
Nov 06, 2003 | 13.30 | 13.55 | 13.30 | 13.52 | 777,400 | +0.14(+1.05%) |
Nov 05, 2003 | 13.10 | 13.38 | 13.26 | 13.38 | 1,132,700 | -0.07(-0.52%) |
Nov 04, 2003 | 13.10 | 13.45 | 13.06 | 13.45 | 830,921 | +0.42(+3.22%) |
Nov 03, 2003 | 12.75 | 13.00 | 12.34 | 13.03 | 1,737,431 | +0.28(+2.20%) |
Oct 31, 2003 | 13.10 | 13.23 | 12.29 | 12.75 | 5,642,000 | -0.44(-3.34%) |
Oct 30, 2003 | 12.88 | 13.75 | 12.97 | 13.19 | 711,300 | +0.31(+2.41%) |
Oct 29, 2003 | 12.70 | 12.90 | 12.70 | 12.88 | 442,900 | +0.08(+0.63%) |
Oct 28, 2003 | 12.25 | 12.80 | 12.41 | 12.80 | 1,371,600 | +0.55(+4.49%) |
Oct 27, 2003 | 12.05 | 12.31 | 12.05 | 12.25 | 147,700 | +0.30(+2.51%) |
Oct 24, 2003 | 12.15 | 12.24 | 11.92 | 11.95 | 225,100 | -0.25(-2.05%) |
Oct 23, 2003 | 11.95 | 12.39 | 11.95 | 12.20 | 224,800 | +0.10(+0.83%) |
Oct 22, 2003 | 12.49 | 12.49 | 12.10 | 12.10 | 304,900 | -0.39(-3.12%) |
Oct 21, 2003 | 12.50 | 12.50 | 12.45 | 12.49 | 238,800 | +0.01(+0.08%) |
Oct 20, 2003 | 12.42 | 12.50 | 12.42 | 12.48 | 311,900 | +0.06(+0.48%) |
Oct 17, 2003 | 12.43 | 12.48 | 12.30 | 12.42 | 326,600 | +0.05(+0.40%) |
Oct 16, 2003 | 12.41 | 12.39 | 12.29 | 12.37 | 309,400 | -0.04(-0.32%) |
Oct 15, 2003 | 12.50 | 12.50 | 12.35 | 12.41 | 405,600 | -0.24(-1.90%) |
Oct 14, 2003 | 12.42 | 12.65 | 12.40 | 12.65 | 232,600 | +0.13(+1.04%) |
Oct 13, 2003 | 12.42 | 12.57 | 12.26 | 12.52 | 228,900 | +0.10(+0.81%) |
Oct 10, 2003 | 11.84 | 12.59 | 11.76 | 12.42 | 1,367,000 | +0.82(+7.07%) |
Oct 09, 2003 | 11.65 | 11.74 | 11.56 | 11.60 | 238,200 | +0.03(+0.26%) |
Oct 08, 2003 | 11.75 | 11.75 | 11.71 | 11.57 | 159,800 | -0.08(-0.69%) |
Oct 07, 2003 | 11.65 | 11.76 | 11.57 | 11.65 | 194,800 | +0.00(+0.00%) |
Oct 06, 2003 | 11.62 | 11.65 | 11.60 | 11.65 | 254,300 | +0.05(+0.43%) |
Oct 03, 2003 | 11.63 | 11.95 | 11.53 | 11.60 | 339,100 | +0.18(+1.58%) |
Oct 02, 2003 | 11.45 | 11.52 | 11.38 | 11.42 | 257,300 | -0.15(-1.30%) |
Oct 01, 2003 | 11.20 | 11.56 | 11.20 | 11.57 | 428,600 | +0.55(+4.99%) |
Sep 30, 2003 | 11.25 | 11.26 | 11.02 | 11.02 | 410,400 | -0.44(-3.84%) |
Sep 29, 2003 | 11.75 | 11.76 | 11.25 | 11.46 | 448,700 | -0.29(-2.47%) |
Sep 26, 2003 | 11.15 | 11.85 | 10.81 | 11.75 | 706,800 | +0.60(+5.38%) |
Sep 25, 2003 | 11.90 | 12.00 | 11.19 | 11.15 | 528,600 | -0.65(-5.51%) |
Sep 24, 2003 | 12.15 | 12.20 | 11.77 | 11.80 | 752,400 | -0.41(-3.36%) |
Sep 23, 2003 | 12.19 | 12.29 | 12.12 | 12.21 | 220,300 | +0.02(+0.16%) |
Sep 22, 2003 | 12.30 | 12.38 | 12.17 | 12.19 | 466,100 | -0.19(-1.53%) |
Sep 19, 2003 | 11.61 | 12.48 | 11.61 | 12.38 | 1,442,000 | +0.88(+7.65%) |
Sep 18, 2003 | 11.36 | 11.50 | 11.33 | 11.50 | 190,600 | +0.14(+1.23%) |
Sep 17, 2003 | 11.32 | 11.45 | 11.22 | 11.36 | 156,500 | -0.01(-0.09%) |
Sep 16, 2003 | 11.16 | 11.34 | 11.16 | 11.37 | 178,000 | +0.11(+0.98%) |
Sep 15, 2003 | 11.27 | 11.34 | 11.25 | 11.26 | 359,600 | -0.04(-0.35%) |
Sep 12, 2003 | 11.42 | 11.43 | 11.30 | 11.30 | 225,100 | -0.11(-0.96%) |
Sep 11, 2003 | 11.30 | 11.50 | 11.24 | 11.41 | 309,300 | +0.11(+0.97%) |
Sep 10, 2003 | 11.32 | 11.33 | 11.20 | 11.30 | 271,100 | -0.12(-1.05%) |
Sep 09, 2003 | 11.51 | 11.57 | 11.30 | 11.42 | 221,000 | -0.19(-1.64%) |
Sep 08, 2003 | 11.35 | 11.70 | 11.30 | 11.61 | 245,200 | +0.16(+1.40%) |
Sep 05, 2003 | 11.34 | 11.75 | 11.27 | 11.45 | 452,900 | +0.01(+0.09%) |
Sep 04, 2003 | 11.30 | 11.51 | 11.26 | 11.44 | 218,300 | +0.14(+1.24%) |
Sep 03, 2003 | 10.74 | 11.39 | 10.74 | 11.30 | 751,500 | +0.45(+4.15%) |