Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2003 | 15.23 | 15.40 | 15.22 | 15.39 | 208,720 | +0.17(+1.09%) |
Nov 26, 2003 | 15.19 | 15.27 | 14.93 | 15.23 | 540,630 | +0.08(+0.50%) |
Nov 25, 2003 | 14.91 | 15.19 | 14.87 | 15.15 | 1,067,375 | +0.36(+2.42%) |
Nov 24, 2003 | 14.42 | 14.87 | 14.40 | 14.79 | 797,949 | +0.45(+3.17%) |
Nov 21, 2003 | 14.21 | 14.41 | 14.24 | 14.34 | 392,323 | +0.13(+0.92%) |
Nov 20, 2003 | 14.42 | 14.47 | 14.20 | 14.21 | 686,988 | -0.21(-1.43%) |
Nov 19, 2003 | 14.31 | 14.52 | 14.21 | 14.41 | 461,940 | +0.07(+0.50%) |
Nov 18, 2003 | 14.56 | 14.62 | 14.33 | 14.34 | 398,667 | -0.19(-1.30%) |
Nov 17, 2003 | 14.62 | 14.62 | 14.41 | 14.53 | 444,020 | -0.10(-0.65%) |
Nov 14, 2003 | 14.83 | 14.84 | 14.57 | 14.63 | 571,287 | -0.20(-1.34%) |
Nov 13, 2003 | 14.99 | 15.01 | 14.77 | 14.83 | 957,840 | -0.18(-1.23%) |
Nov 12, 2003 | 14.73 | 15.01 | 14.71 | 15.01 | 556,817 | +0.33(+2.22%) |
Nov 11, 2003 | 14.74 | 14.83 | 14.61 | 14.68 | 678,082 | -0.10(-0.67%) |
Nov 10, 2003 | 14.95 | 15.00 | 14.68 | 14.78 | 777,566 | -0.17(-1.12%) |
Nov 07, 2003 | 14.77 | 15.07 | 14.77 | 14.95 | 1,127,107 | +0.22(+1.47%) |
Nov 06, 2003 | 14.74 | 14.77 | 14.56 | 14.73 | 922,504 | -0.01(-0.07%) |
Nov 05, 2003 | 14.80 | 14.84 | 14.63 | 14.74 | 1,353,340 | -0.10(-0.67%) |
Nov 04, 2003 | 14.75 | 14.88 | 14.57 | 14.84 | 1,147,516 | +0.11(+0.77%) |
Nov 03, 2003 | 14.17 | 14.73 | 14.14 | 14.73 | 2,471,458 | +0.55(+3.86%) |
Oct 31, 2003 | 14.17 | 14.25 | 14.09 | 14.18 | 935,959 | -0.02(-0.13%) |
Oct 30, 2003 | 14.02 | 14.24 | 13.98 | 14.20 | 1,490,451 | +0.18(+1.27%) |
Oct 29, 2003 | 13.82 | 14.08 | 13.78 | 14.02 | 1,141,468 | +0.16(+1.15%) |
Oct 28, 2003 | 13.78 | 13.91 | 13.59 | 13.86 | 1,180,892 | +0.09(+0.64%) |
Oct 27, 2003 | 13.68 | 13.83 | 13.65 | 13.78 | 986,959 | +0.17(+1.25%) |
Oct 24, 2003 | 13.65 | 13.68 | 13.43 | 13.60 | 1,798,722 | -0.06(-0.47%) |
Oct 23, 2003 | 13.87 | 13.88 | 13.57 | 13.67 | 2,535,937 | -0.25(-1.79%) |
Oct 22, 2003 | 12.60 | 14.00 | 12.51 | 13.92 | 6,244,359 | +1.26(+9.96%) |
Oct 21, 2003 | 13.02 | 13.02 | 12.56 | 12.66 | 1,921,622 | -0.40(-3.07%) |
Oct 20, 2003 | 13.22 | 13.28 | 12.86 | 13.06 | 1,112,873 | -0.08(-0.59%) |
Oct 17, 2003 | 13.48 | 13.48 | 13.14 | 13.14 | 770,359 | -0.33(-2.48%) |
Oct 16, 2003 | 13.24 | 13.49 | 13.24 | 13.47 | 440,702 | +0.23(+1.77%) |
Oct 15, 2003 | 13.39 | 13.48 | 13.20 | 13.24 | 655,047 | -0.19(-1.40%) |
Oct 14, 2003 | 13.40 | 13.47 | 13.21 | 13.42 | 726,549 | +0.02(+0.16%) |
Oct 13, 2003 | 13.26 | 13.41 | 13.26 | 13.40 | 512,266 | +0.21(+1.56%) |
Oct 10, 2003 | 13.38 | 13.44 | 13.14 | 13.20 | 469,241 | -0.16(-1.20%) |
Oct 09, 2003 | 13.33 | 13.49 | 13.24 | 13.36 | 1,023,797 | +0.13(+0.99%) |
Oct 08, 2003 | 13.31 | 13.35 | 13.05 | 13.22 | 791,338 | -0.05(-0.38%) |
Oct 07, 2003 | 13.05 | 13.33 | 13.05 | 13.27 | 657,377 | +0.11(+0.81%) |
Oct 06, 2003 | 13.14 | 13.27 | 13.09 | 13.17 | 602,082 | +0.04(+0.27%) |
Oct 03, 2003 | 13.12 | 13.28 | 13.05 | 13.13 | 877,008 | +0.17(+1.34%) |
Oct 02, 2003 | 12.98 | 13.07 | 12.82 | 12.96 | 1,217,642 | -0.12(-0.95%) |
Oct 01, 2003 | 12.94 | 13.19 | 12.85 | 13.08 | 1,066,365 | +0.20(+1.52%) |
Sep 30, 2003 | 12.73 | 13.14 | 12.55 | 12.89 | 998,718 | +0.16(+1.28%) |
Sep 29, 2003 | 12.82 | 12.99 | 12.58 | 12.72 | 1,033,154 | -0.02(-0.20%) |
Sep 26, 2003 | 13.03 | 13.04 | 12.64 | 12.75 | 1,045,155 | -0.27(-2.05%) |
Sep 25, 2003 | 13.14 | 13.16 | 12.89 | 13.02 | 2,035,350 | -0.49(-3.65%) |
Sep 24, 2003 | 13.57 | 13.81 | 13.55 | 13.51 | 1,058,812 | -0.06(-0.42%) |
Sep 23, 2003 | 13.24 | 13.58 | 13.17 | 13.57 | 2,039,421 | +0.68(+5.29%) |
Sep 22, 2003 | 12.99 | 13.00 | 12.83 | 12.88 | 619,707 | -0.20(-1.52%) |
Sep 19, 2003 | 13.10 | 13.17 | 13.00 | 13.08 | 529,424 | -0.02(-0.19%) |
Sep 18, 2003 | 13.14 | 13.35 | 13.10 | 13.11 | 880,337 | -0.05(-0.40%) |
Sep 17, 2003 | 13.08 | 13.16 | 12.99 | 13.16 | 586,865 | +0.07(+0.51%) |
Sep 16, 2003 | 13.21 | 13.31 | 13.08 | 13.09 | 685,525 | -0.10(-0.78%) |
Sep 15, 2003 | 12.96 | 13.20 | 12.96 | 13.20 | 524,838 | +0.24(+1.84%) |
Sep 12, 2003 | 13.13 | 13.15 | 12.88 | 12.96 | 1,003,671 | -0.20(-1.48%) |
Sep 11, 2003 | 13.28 | 13.35 | 13.06 | 13.15 | 941,517 | -0.15(-1.15%) |
Sep 10, 2003 | 13.40 | 13.40 | 13.24 | 13.31 | 1,061,507 | -0.12(-0.93%) |
Sep 09, 2003 | 13.49 | 13.49 | 13.31 | 13.43 | 589,997 | -0.06(-0.42%) |
Sep 08, 2003 | 13.47 | 13.56 | 13.42 | 13.49 | 522,021 | -0.00(-0.03%) |
Sep 05, 2003 | 13.46 | 13.53 | 13.36 | 13.49 | 728,303 | +0.04(+0.29%) |
Sep 04, 2003 | 13.49 | 13.49 | 13.37 | 13.45 | 683,698 | -0.02(-0.18%) |
Sep 03, 2003 | 13.22 | 13.61 | 13.20 | 13.48 | 1,633,290 | +0.27(+2.07%) |