Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2003 | 12.26 | 12.44 | 12.26 | 12.34 | 785,354 | +0.05(+0.40%) |
Nov 26, 2003 | 12.11 | 12.46 | 12.09 | 12.29 | 2,345,268 | +0.19(+1.60%) |
Nov 25, 2003 | 11.94 | 12.28 | 11.83 | 12.10 | 1,595,201 | -0.05(-0.42%) |
Nov 24, 2003 | 12.19 | 12.19 | 11.97 | 12.15 | 1,664,201 | +0.16(+1.30%) |
Nov 21, 2003 | 11.98 | 12.23 | 11.70 | 11.99 | 1,163,346 | +0.01(+0.11%) |
Nov 20, 2003 | 12.05 | 12.24 | 11.93 | 11.98 | 1,797,176 | -0.11(-0.93%) |
Nov 19, 2003 | 11.82 | 12.12 | 11.79 | 12.09 | 3,031,788 | +0.30(+2.54%) |
Nov 18, 2003 | 12.07 | 12.11 | 11.76 | 11.79 | 1,667,790 | -0.28(-2.30%) |
Nov 17, 2003 | 12.16 | 12.22 | 11.86 | 12.07 | 1,929,057 | -0.16(-1.33%) |
Nov 14, 2003 | 12.33 | 12.50 | 12.22 | 12.23 | 2,790,387 | +0.03(+0.22%) |
Nov 13, 2003 | 12.28 | 12.41 | 12.12 | 12.21 | 1,728,584 | -0.09(-0.75%) |
Nov 12, 2003 | 11.83 | 12.37 | 11.82 | 12.30 | 3,558,758 | +0.50(+4.24%) |
Nov 11, 2003 | 11.83 | 11.88 | 11.64 | 11.80 | 1,899,071 | -0.13(-1.09%) |
Nov 10, 2003 | 11.98 | 12.13 | 11.61 | 11.93 | 2,427,209 | +0.02(+0.19%) |
Nov 07, 2003 | 12.24 | 12.24 | 11.90 | 11.91 | 2,391,595 | -0.20(-1.66%) |
Nov 06, 2003 | 12.38 | 12.52 | 11.86 | 12.11 | 4,966,987 | -0.09(-0.74%) |
Nov 05, 2003 | 12.90 | 12.91 | 12.20 | 12.20 | 12,097,752 | -1.25(-9.31%) |
Nov 04, 2003 | 13.19 | 13.71 | 13.14 | 13.45 | 1,904,556 | +0.26(+2.01%) |
Nov 03, 2003 | 12.73 | 13.31 | 12.73 | 13.19 | 1,548,044 | +0.43(+3.35%) |
Oct 31, 2003 | 12.87 | 12.99 | 12.61 | 12.76 | 1,192,858 | -0.17(-1.29%) |
Oct 30, 2003 | 12.86 | 13.00 | 12.77 | 12.92 | 1,177,767 | +0.06(+0.47%) |
Oct 29, 2003 | 12.94 | 13.30 | 12.71 | 12.86 | 3,402,284 | -0.28(-2.12%) |
Oct 28, 2003 | 12.84 | 13.16 | 12.70 | 13.14 | 2,358,782 | +0.35(+2.71%) |
Oct 27, 2003 | 12.55 | 12.84 | 12.44 | 12.80 | 2,332,249 | +0.32(+2.57%) |
Oct 24, 2003 | 12.29 | 12.50 | 12.14 | 12.48 | 1,847,986 | +0.07(+0.57%) |
Oct 23, 2003 | 12.32 | 12.45 | 12.23 | 12.41 | 1,606,121 | -0.02(-0.15%) |
Oct 22, 2003 | 12.75 | 12.76 | 12.30 | 12.42 | 1,617,588 | -0.38(-2.99%) |
Oct 21, 2003 | 12.93 | 13.12 | 12.38 | 12.81 | 3,278,173 | -0.09(-0.73%) |
Oct 20, 2003 | 12.81 | 13.02 | 12.72 | 12.90 | 918,235 | +0.04(+0.34%) |
Oct 17, 2003 | 13.10 | 13.10 | 12.66 | 12.86 | 2,820,291 | -0.19(-1.48%) |
Oct 16, 2003 | 12.87 | 13.20 | 12.85 | 13.05 | 1,856,629 | +0.07(+0.51%) |
Oct 15, 2003 | 13.13 | 13.35 | 12.75 | 12.98 | 4,621,179 | -0.06(-0.43%) |
Oct 14, 2003 | 13.69 | 14.06 | 12.90 | 13.04 | 10,973,597 | -0.74(-5.37%) |
Oct 13, 2003 | 14.06 | 14.11 | 13.66 | 13.78 | 2,311,668 | -0.10(-0.72%) |
Oct 10, 2003 | 13.71 | 13.93 | 13.61 | 13.88 | 1,411,232 | +0.14(+1.02%) |
Oct 09, 2003 | 13.63 | 14.15 | 13.49 | 13.74 | 2,747,646 | +0.14(+1.06%) |
Oct 08, 2003 | 13.60 | 13.81 | 13.58 | 13.60 | 2,059,022 | -0.16(-1.15%) |
Oct 07, 2003 | 13.71 | 13.94 | 13.58 | 13.75 | 4,206,142 | -0.30(-2.15%) |
Oct 06, 2003 | 13.69 | 14.06 | 13.69 | 14.06 | 3,856,083 | +0.43(+3.19%) |
Oct 03, 2003 | 12.86 | 14.04 | 12.71 | 13.62 | 13,456,539 | +1.72(+14.41%) |
Oct 02, 2003 | 11.43 | 11.99 | 11.43 | 11.90 | 1,880,018 | +0.50(+4.34%) |
Oct 01, 2003 | 11.49 | 11.78 | 11.12 | 11.41 | 2,629,231 | -0.09(-0.75%) |
Sep 30, 2003 | 11.90 | 11.90 | 11.47 | 11.50 | 2,223,053 | -0.42(-3.52%) |
Sep 29, 2003 | 11.30 | 11.92 | 11.30 | 11.92 | 2,405,547 | +0.67(+5.97%) |
Sep 26, 2003 | 11.53 | 11.62 | 11.20 | 11.24 | 3,451,668 | -0.30(-2.61%) |
Sep 25, 2003 | 11.76 | 12.02 | 11.48 | 11.55 | 2,402,569 | -0.22(-1.91%) |
Sep 24, 2003 | 12.41 | 12.55 | 11.78 | 11.77 | 3,071,140 | -0.64(-5.14%) |
Sep 23, 2003 | 12.44 | 12.50 | 12.30 | 12.41 | 1,726,603 | -0.11(-0.85%) |
Sep 22, 2003 | 12.55 | 12.60 | 12.44 | 12.52 | 1,156,268 | -0.23(-1.82%) |
Sep 19, 2003 | 12.56 | 12.75 | 12.51 | 12.75 | 1,266,305 | +0.15(+1.19%) |
Sep 18, 2003 | 12.42 | 12.65 | 12.32 | 12.60 | 1,505,778 | +0.17(+1.39%) |
Sep 17, 2003 | 12.63 | 12.65 | 12.29 | 12.43 | 1,405,275 | -0.20(-1.62%) |
Sep 16, 2003 | 12.25 | 12.70 | 12.25 | 12.63 | 1,441,250 | +0.37(+3.01%) |
Sep 15, 2003 | 12.38 | 12.56 | 12.20 | 12.26 | 995,726 | -0.08(-0.62%) |
Sep 12, 2003 | 12.12 | 12.43 | 12.02 | 12.34 | 2,330,116 | +0.18(+1.51%) |
Sep 11, 2003 | 12.01 | 12.30 | 11.74 | 12.15 | 2,535,181 | +0.18(+1.53%) |
Sep 10, 2003 | 12.60 | 12.64 | 11.96 | 11.97 | 3,994,370 | -0.75(-5.90%) |
Sep 09, 2003 | 12.86 | 13.07 | 12.69 | 12.72 | 2,154,384 | -0.25(-1.94%) |
Sep 08, 2003 | 12.72 | 13.06 | 12.64 | 12.97 | 2,909,312 | +0.25(+1.96%) |
Sep 05, 2003 | 12.84 | 13.10 | 12.55 | 12.72 | 3,386,375 | -0.26(-2.02%) |
Sep 04, 2003 | 12.40 | 13.25 | 12.40 | 12.98 | 10,333,791 | +0.60(+4.81%) |
Sep 03, 2003 | 11.47 | 12.78 | 11.47 | 12.39 | 13,059,905 | +1.51(+13.91%) |