Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2003 | 16.20 | 16.26 | 15.99 | 16.23 | 206,835 | +0.08(+0.50%) |
Nov 26, 2003 | 16.10 | 16.18 | 15.88 | 16.15 | 526,576 | +0.11(+0.69%) |
Nov 25, 2003 | 15.90 | 16.46 | 15.80 | 16.04 | 1,135,798 | +0.30(+1.91%) |
Nov 24, 2003 | 15.32 | 15.80 | 15.21 | 15.74 | 870,719 | +0.72(+4.79%) |
Nov 21, 2003 | 15.20 | 15.32 | 15.00 | 15.02 | 1,040,809 | -0.18(-1.18%) |
Nov 20, 2003 | 14.26 | 15.25 | 14.26 | 15.20 | 1,114,776 | +0.82(+5.70%) |
Nov 19, 2003 | 14.72 | 14.87 | 14.37 | 14.38 | 548,434 | -0.35(-2.38%) |
Nov 18, 2003 | 14.91 | 15.00 | 14.52 | 14.73 | 453,200 | +0.09(+0.61%) |
Nov 17, 2003 | 14.75 | 14.85 | 14.14 | 14.64 | 535,056 | +0.08(+0.55%) |
Nov 14, 2003 | 14.85 | 14.85 | 13.83 | 14.56 | 1,044,560 | -0.33(-2.22%) |
Nov 13, 2003 | 15.38 | 15.59 | 14.85 | 14.89 | 997,028 | -0.26(-1.72%) |
Nov 12, 2003 | 14.99 | 15.30 | 14.26 | 15.15 | 1,429,773 | +0.25(+1.68%) |
Nov 11, 2003 | 13.95 | 14.99 | 13.63 | 14.90 | 2,917,379 | +1.50(+11.19%) |
Nov 10, 2003 | 13.63 | 13.63 | 13.25 | 13.40 | 637,814 | -0.05(-0.36%) |
Nov 07, 2003 | 13.00 | 13.48 | 12.85 | 13.45 | 2,064,666 | +0.45(+3.46%) |
Nov 06, 2003 | 13.20 | 13.23 | 12.67 | 13.00 | 604,398 | -0.05(-0.38%) |
Nov 05, 2003 | 13.50 | 13.50 | 12.93 | 13.05 | 697,212 | -0.45(-3.33%) |
Nov 04, 2003 | 13.69 | 13.72 | 13.41 | 13.50 | 535,705 | -0.10(-0.74%) |
Nov 03, 2003 | 13.38 | 13.92 | 13.25 | 13.60 | 1,154,721 | +0.30(+2.26%) |
Oct 31, 2003 | 12.91 | 13.50 | 12.91 | 13.30 | 880,844 | +0.52(+4.07%) |
Oct 30, 2003 | 12.87 | 13.03 | 12.55 | 12.78 | 1,236,593 | -0.09(-0.70%) |
Oct 29, 2003 | 12.60 | 12.87 | 12.41 | 12.87 | 852,120 | +0.28(+2.22%) |
Oct 28, 2003 | 12.41 | 12.87 | 12.20 | 12.59 | 900,474 | +0.39(+3.20%) |
Oct 27, 2003 | 11.78 | 12.27 | 11.74 | 12.20 | 784,900 | +0.42(+3.57%) |
Oct 24, 2003 | 11.92 | 11.92 | 11.56 | 11.78 | 234,600 | +0.02(+0.17%) |
Oct 23, 2003 | 11.57 | 11.86 | 11.50 | 11.76 | 419,100 | +0.12(+1.03%) |
Oct 22, 2003 | 11.97 | 11.97 | 11.61 | 11.64 | 1,037,300 | -0.41(-3.40%) |
Oct 21, 2003 | 11.61 | 12.08 | 11.55 | 12.05 | 715,530 | +0.48(+4.15%) |
Oct 20, 2003 | 11.75 | 11.94 | 11.40 | 11.57 | 993,570 | -0.16(-1.36%) |
Oct 17, 2003 | 11.99 | 11.99 | 11.54 | 11.73 | 1,345,381 | -0.34(-2.82%) |
Oct 16, 2003 | 12.21 | 12.19 | 11.92 | 12.07 | 698,035 | -0.14(-1.15%) |
Oct 15, 2003 | 12.54 | 12.73 | 12.03 | 12.21 | 1,067,701 | -0.34(-2.71%) |
Oct 14, 2003 | 12.55 | 12.60 | 12.25 | 12.55 | 910,341 | -0.03(-0.24%) |
Oct 13, 2003 | 12.40 | 12.70 | 11.92 | 12.58 | 1,006,417 | +0.17(+1.37%) |
Oct 10, 2003 | 13.00 | 13.12 | 12.05 | 12.41 | 1,601,523 | -0.33(-2.59%) |
Oct 09, 2003 | 12.24 | 12.87 | 12.14 | 12.74 | 917,154 | +0.54(+4.43%) |
Oct 08, 2003 | 12.72 | 12.74 | 12.02 | 12.20 | 865,613 | -0.47(-3.71%) |
Oct 07, 2003 | 12.50 | 12.70 | 12.14 | 12.67 | 439,271 | +0.16(+1.28%) |
Oct 06, 2003 | 12.39 | 12.72 | 12.39 | 12.51 | 489,057 | +0.00(+0.00%) |
Oct 03, 2003 | 12.65 | 12.74 | 12.35 | 12.51 | 757,747 | +0.18(+1.46%) |
Oct 02, 2003 | 11.95 | 12.47 | 11.73 | 12.33 | 1,089,117 | +0.61(+5.20%) |
Oct 01, 2003 | 11.39 | 11.92 | 11.39 | 11.72 | 847,881 | +0.32(+2.81%) |
Sep 30, 2003 | 11.35 | 11.63 | 11.10 | 11.40 | 787,024 | -0.06(-0.52%) |
Sep 29, 2003 | 11.39 | 11.75 | 11.16 | 11.46 | 513,617 | -0.09(-0.78%) |
Sep 26, 2003 | 11.70 | 11.96 | 11.50 | 11.55 | 593,820 | -0.13(-1.11%) |
Sep 25, 2003 | 12.24 | 12.35 | 11.40 | 11.68 | 606,512 | -0.52(-4.26%) |
Sep 24, 2003 | 12.49 | 12.81 | 12.15 | 12.20 | 2,015,265 | -0.15(-1.21%) |
Sep 23, 2003 | 11.87 | 12.41 | 11.80 | 12.35 | 1,325,187 | +0.57(+4.84%) |
Sep 22, 2003 | 11.80 | 12.10 | 11.60 | 11.78 | 817,852 | -0.23(-1.92%) |
Sep 19, 2003 | 11.80 | 12.02 | 11.46 | 12.01 | 1,158,732 | +0.01(+0.08%) |
Sep 18, 2003 | 11.86 | 12.09 | 11.62 | 12.00 | 1,570,035 | +0.08(+0.67%) |
Sep 17, 2003 | 11.91 | 12.03 | 11.70 | 11.92 | 1,469,802 | -0.03(-0.25%) |
Sep 16, 2003 | 11.96 | 12.00 | 11.51 | 11.95 | 991,208 | +0.01(+0.08%) |
Sep 15, 2003 | 11.93 | 12.10 | 11.80 | 11.94 | 2,746,400 | +0.07(+0.59%) |
Sep 12, 2003 | 10.56 | 11.90 | 10.45 | 11.87 | 7,227,400 | +1.98(+20.02%) |
Sep 11, 2003 | 9.450 | 9.900 | 9.450 | 9.890 | 667,800 | +0.47(+4.99%) |
Sep 10, 2003 | 9.930 | 9.930 | 9.340 | 9.420 | 796,200 | -0.51(-5.14%) |
Sep 09, 2003 | 10.00 | 10.19 | 9.760 | 9.930 | 628,300 | +0.02(+0.20%) |
Sep 08, 2003 | 10.44 | 10.44 | 9.660 | 9.910 | 1,097,700 | -0.19(-1.88%) |
Sep 05, 2003 | 9.780 | 10.30 | 9.760 | 10.10 | 3,556,700 | +0.50(+5.21%) |
Sep 04, 2003 | 9.290 | 9.650 | 9.100 | 9.600 | 1,163,000 | +0.34(+3.67%) |
Sep 03, 2003 | 9.320 | 9.410 | 9.070 | 9.260 | 425,700 | -0.04(-0.43%) |