Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2003 | 13.55 | 13.79 | 13.55 | 13.75 | 3,949,100 | +0.14(+1.03%) |
Nov 26, 2003 | 13.55 | 13.76 | 13.31 | 13.61 | 8,787,200 | +0.06(+0.44%) |
Nov 25, 2003 | 13.50 | 13.77 | 13.48 | 13.55 | 12,127,900 | +0.05(+0.37%) |
Nov 24, 2003 | 13.12 | 13.50 | 13.12 | 13.50 | 10,617,500 | +0.39(+2.97%) |
Nov 21, 2003 | 12.94 | 13.16 | 12.85 | 13.11 | 10,118,600 | +0.17(+1.31%) |
Nov 20, 2003 | 13.09 | 13.33 | 12.92 | 12.94 | 10,687,500 | -0.25(-1.90%) |
Nov 19, 2003 | 13.00 | 13.27 | 12.95 | 13.19 | 10,447,200 | +0.17(+1.31%) |
Nov 18, 2003 | 13.37 | 13.54 | 13.01 | 13.02 | 10,542,900 | -0.35(-2.62%) |
Nov 17, 2003 | 13.37 | 13.49 | 13.20 | 13.37 | 13,092,600 | -0.37(-2.69%) |
Nov 14, 2003 | 14.08 | 14.24 | 13.58 | 13.74 | 11,075,400 | -0.37(-2.62%) |
Nov 13, 2003 | 14.00 | 14.26 | 13.96 | 14.11 | 12,408,300 | +0.07(+0.50%) |
Nov 12, 2003 | 13.37 | 14.04 | 13.37 | 14.04 | 13,603,100 | +0.60(+4.46%) |
Nov 11, 2003 | 13.50 | 13.54 | 13.04 | 13.44 | 6,511,100 | -0.12(-0.88%) |
Nov 10, 2003 | 13.77 | 13.80 | 13.39 | 13.56 | 8,487,900 | -0.27(-1.95%) |
Nov 07, 2003 | 13.86 | 14.09 | 13.81 | 13.83 | 14,179,400 | -0.03(-0.22%) |
Nov 06, 2003 | 13.79 | 13.94 | 13.44 | 13.86 | 12,470,000 | -0.03(-0.22%) |
Nov 05, 2003 | 13.87 | 13.91 | 13.53 | 13.89 | 9,403,000 | -0.04(-0.29%) |
Nov 04, 2003 | 13.87 | 13.96 | 13.75 | 13.93 | 12,920,900 | +0.06(+0.43%) |
Nov 03, 2003 | 13.84 | 13.90 | 13.73 | 13.87 | 9,817,564 | +0.03(+0.22%) |
Oct 31, 2003 | 13.78 | 13.94 | 13.74 | 13.84 | 12,739,600 | +0.06(+0.44%) |
Oct 30, 2003 | 13.80 | 13.84 | 13.61 | 13.78 | 14,859,500 | +0.20(+1.47%) |
Oct 29, 2003 | 13.44 | 13.65 | 13.35 | 13.58 | 14,841,400 | +0.14(+1.04%) |
Oct 28, 2003 | 13.07 | 13.42 | 13.14 | 13.44 | 16,730,400 | +0.37(+2.83%) |
Oct 27, 2003 | 13.30 | 13.34 | 13.02 | 13.07 | 10,533,900 | -0.08(-0.61%) |
Oct 24, 2003 | 12.91 | 13.15 | 12.69 | 13.15 | 20,004,100 | -0.03(-0.23%) |
Oct 23, 2003 | 13.20 | 13.31 | 13.07 | 13.18 | 13,198,400 | -0.28(-2.08%) |
Oct 22, 2003 | 13.25 | 13.47 | 13.10 | 13.46 | 16,729,300 | -0.04(-0.30%) |
Oct 21, 2003 | 12.92 | 13.62 | 12.95 | 13.50 | 25,914,300 | +0.58(+4.49%) |
Oct 20, 2003 | 13.15 | 13.24 | 12.92 | 12.92 | 18,026,200 | -0.23(-1.75%) |
Oct 17, 2003 | 13.39 | 13.49 | 13.05 | 13.15 | 18,919,800 | -0.24(-1.79%) |
Oct 16, 2003 | 13.04 | 13.48 | 12.97 | 13.39 | 29,230,800 | +0.55(+4.28%) |
Oct 15, 2003 | 13.34 | 13.56 | 12.69 | 12.84 | 44,246,800 | -0.50(-3.75%) |
Oct 14, 2003 | 14.45 | 13.60 | 13.05 | 13.34 | 53,617,800 | -1.11(-7.68%) |
Oct 13, 2003 | 14.49 | 14.66 | 14.30 | 14.45 | 11,668,000 | -0.04(-0.28%) |
Oct 10, 2003 | 14.00 | 14.49 | 14.01 | 14.49 | 11,423,400 | +0.49(+3.50%) |
Oct 09, 2003 | 14.29 | 14.35 | 13.95 | 14.00 | 10,820,200 | -0.06(-0.43%) |
Oct 08, 2003 | 14.00 | 14.07 | 13.86 | 14.06 | 11,457,600 | +0.10(+0.72%) |
Oct 07, 2003 | 13.65 | 13.96 | 13.38 | 13.96 | 13,315,300 | +0.31(+2.27%) |
Oct 06, 2003 | 13.50 | 13.65 | 13.45 | 13.65 | 7,209,600 | +0.24(+1.79%) |
Oct 03, 2003 | 13.00 | 13.51 | 13.29 | 13.41 | 14,617,000 | +0.41(+3.15%) |
Oct 02, 2003 | 13.04 | 13.18 | 12.83 | 13.00 | 13,665,700 | +0.00(+0.00%) |
Oct 01, 2003 | 12.63 | 13.00 | 12.60 | 13.00 | 14,998,200 | +0.37(+2.93%) |
Sep 30, 2003 | 12.28 | 12.75 | 12.21 | 12.63 | 21,571,000 | -0.05(-0.39%) |
Sep 29, 2003 | 12.52 | 12.85 | 12.50 | 12.68 | 10,292,200 | +0.16(+1.28%) |
Sep 26, 2003 | 12.45 | 12.98 | 12.44 | 12.52 | 12,699,100 | +0.09(+0.72%) |
Sep 25, 2003 | 12.60 | 12.90 | 12.43 | 12.43 | 13,590,700 | -0.17(-1.35%) |
Sep 24, 2003 | 13.25 | 13.38 | 12.47 | 12.60 | 20,228,800 | -0.80(-5.97%) |
Sep 23, 2003 | 13.43 | 13.55 | 13.25 | 13.40 | 7,685,500 | -0.03(-0.22%) |
Sep 22, 2003 | 13.90 | 13.70 | 13.24 | 13.43 | 13,887,400 | -0.47(-3.38%) |
Sep 19, 2003 | 13.84 | 13.91 | 13.62 | 13.90 | 9,266,200 | -0.03(-0.22%) |
Sep 18, 2003 | 13.77 | 13.96 | 13.62 | 13.93 | 9,117,800 | +0.16(+1.16%) |
Sep 17, 2003 | 13.65 | 13.90 | 13.57 | 13.77 | 9,627,200 | +0.12(+0.88%) |
Sep 16, 2003 | 13.29 | 13.73 | 13.30 | 13.65 | 11,716,200 | +0.36(+2.71%) |
Sep 15, 2003 | 13.45 | 13.65 | 13.22 | 13.29 | 9,169,700 | -0.16(-1.19%) |
Sep 12, 2003 | 13.20 | 13.45 | 13.14 | 13.45 | 10,474,600 | +0.11(+0.82%) |
Sep 11, 2003 | 13.10 | 13.38 | 13.01 | 13.34 | 11,123,500 | +0.25(+1.91%) |
Sep 10, 2003 | 13.40 | 13.54 | 13.00 | 13.09 | 14,845,500 | -0.51(-3.75%) |
Sep 09, 2003 | 13.62 | 13.97 | 13.47 | 13.60 | 15,363,500 | -0.01(-0.07%) |
Sep 08, 2003 | 13.20 | 13.69 | 13.19 | 13.61 | 12,196,500 | +0.58(+4.45%) |
Sep 05, 2003 | 13.22 | 13.39 | 13.03 | 13.03 | 13,615,300 | -0.24(-1.81%) |
Sep 04, 2003 | 13.27 | 13.34 | 13.07 | 13.27 | 12,031,600 | +0.01(+0.08%) |
Sep 03, 2003 | 13.23 | 13.50 | 13.21 | 13.26 | 14,963,900 | +0.16(+1.22%) |