Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2003 | 14.50 | 14.78 | 14.49 | 14.53 | 314,612 | -0.01(-0.06%) |
Nov 26, 2003 | 14.09 | 14.57 | 14.09 | 14.53 | 621,107 | +0.52(+3.69%) |
Nov 25, 2003 | 13.89 | 14.07 | 13.89 | 14.02 | 323,053 | +0.15(+1.11%) |
Nov 24, 2003 | 14.11 | 14.11 | 13.83 | 13.86 | 446,431 | -0.27(-1.94%) |
Nov 21, 2003 | 14.23 | 14.36 | 14.09 | 14.14 | 399,352 | -0.04(-0.28%) |
Nov 20, 2003 | 14.35 | 14.51 | 14.09 | 14.18 | 818,835 | -0.18(-1.22%) |
Nov 19, 2003 | 14.23 | 14.35 | 14.15 | 14.35 | 625,003 | +0.08(+0.54%) |
Nov 18, 2003 | 13.74 | 14.34 | 13.72 | 14.28 | 1,151,630 | +0.55(+4.04%) |
Nov 17, 2003 | 13.75 | 13.75 | 13.46 | 13.72 | 520,457 | -0.08(-0.58%) |
Nov 14, 2003 | 13.68 | 13.92 | 13.68 | 13.80 | 600,328 | +0.10(+0.74%) |
Nov 13, 2003 | 13.69 | 13.84 | 13.62 | 13.70 | 462,665 | +0.00(+0.00%) |
Nov 12, 2003 | 13.27 | 13.72 | 13.27 | 13.70 | 697,731 | +0.38(+2.84%) |
Nov 11, 2003 | 13.24 | 13.44 | 13.24 | 13.32 | 208,118 | +0.03(+0.23%) |
Nov 10, 2003 | 13.43 | 13.54 | 13.27 | 13.29 | 377,924 | -0.12(-0.92%) |
Nov 07, 2003 | 13.09 | 13.42 | 13.07 | 13.41 | 307,794 | +0.24(+1.80%) |
Nov 06, 2003 | 13.38 | 13.44 | 13.12 | 13.18 | 227,274 | -0.25(-1.86%) |
Nov 05, 2003 | 13.21 | 13.52 | 13.20 | 13.43 | 255,845 | +0.12(+0.90%) |
Nov 04, 2003 | 13.15 | 13.31 | 13.06 | 13.31 | 303,410 | +0.16(+1.19%) |
Nov 03, 2003 | 13.36 | 13.37 | 13.09 | 13.15 | 583,857 | -0.23(-1.75%) |
Oct 31, 2003 | 13.43 | 13.46 | 13.40 | 13.38 | 230,845 | -0.05(-0.34%) |
Oct 30, 2003 | 13.50 | 13.55 | 13.41 | 13.43 | 382,145 | -0.12(-0.91%) |
Oct 29, 2003 | 13.32 | 13.57 | 13.32 | 13.55 | 354,872 | +0.30(+2.23%) |
Oct 28, 2003 | 13.58 | 13.58 | 13.21 | 13.26 | 383,768 | -0.40(-2.95%) |
Oct 27, 2003 | 13.62 | 13.70 | 13.51 | 13.66 | 236,365 | +0.05(+0.34%) |
Oct 24, 2003 | 13.43 | 13.72 | 13.43 | 13.61 | 518,834 | +0.32(+2.39%) |
Oct 23, 2003 | 13.41 | 13.41 | 13.27 | 13.30 | 285,391 | -0.16(-1.21%) |
Oct 22, 2003 | 13.57 | 13.69 | 13.46 | 13.46 | 641,886 | +0.03(+0.21%) |
Oct 21, 2003 | 12.97 | 13.44 | 12.91 | 13.43 | 606,497 | +0.55(+4.28%) |
Oct 20, 2003 | 12.82 | 12.96 | 12.80 | 12.88 | 187,014 | +0.13(+1.01%) |
Oct 17, 2003 | 12.95 | 12.97 | 12.72 | 12.75 | 321,430 | -0.32(-2.45%) |
Oct 16, 2003 | 12.91 | 13.16 | 12.91 | 13.07 | 589,613 | +0.21(+1.65%) |
Oct 15, 2003 | 12.91 | 12.99 | 12.87 | 12.86 | 237,339 | -0.12(-0.90%) |
Oct 14, 2003 | 12.91 | 13.03 | 12.91 | 12.98 | 283,443 | -0.05(-0.38%) |
Oct 13, 2003 | 12.73 | 13.03 | 12.67 | 13.03 | 331,170 | +0.29(+2.27%) |
Oct 10, 2003 | 12.77 | 12.83 | 12.72 | 12.74 | 208,767 | +0.05(+0.41%) |
Oct 09, 2003 | 12.54 | 12.69 | 12.49 | 12.68 | 375,002 | -0.12(-0.94%) |
Oct 08, 2003 | 12.55 | 12.95 | 12.55 | 12.80 | 452,275 | +0.24(+1.89%) |
Oct 07, 2003 | 12.50 | 12.64 | 12.50 | 12.57 | 615,912 | +0.06(+0.49%) |
Oct 06, 2003 | 12.44 | 12.58 | 12.36 | 12.50 | 612,990 | -0.12(-0.93%) |
Oct 03, 2003 | 12.95 | 13.04 | 12.63 | 12.62 | 932,148 | -0.44(-3.35%) |
Oct 02, 2003 | 13.00 | 13.15 | 12.98 | 13.06 | 200,325 | -0.02(-0.12%) |
Oct 01, 2003 | 13.11 | 13.12 | 12.94 | 13.07 | 241,235 | +0.00(+0.00%) |
Sep 30, 2003 | 13.12 | 13.35 | 13.01 | 13.07 | 507,145 | +0.08(+0.59%) |
Sep 29, 2003 | 12.69 | 13.04 | 12.70 | 13.00 | 451,626 | +0.31(+2.43%) |
Sep 26, 2003 | 13.16 | 13.11 | 12.65 | 12.69 | 858,121 | -0.47(-3.60%) |
Sep 25, 2003 | 13.92 | 13.95 | 13.14 | 13.16 | 756,497 | -0.63(-4.60%) |
Sep 24, 2003 | 13.86 | 13.86 | 13.66 | 13.80 | 285,715 | +0.00(+0.00%) |
Sep 23, 2003 | 13.72 | 13.78 | 13.63 | 13.80 | 520,457 | +0.02(+0.11%) |
Sep 22, 2003 | 13.75 | 13.85 | 13.70 | 13.78 | 605,198 | +0.23(+1.70%) |
Sep 19, 2003 | 13.49 | 13.66 | 13.48 | 13.55 | 473,379 | +0.15(+1.15%) |
Sep 18, 2003 | 13.44 | 13.63 | 13.34 | 13.40 | 397,080 | +0.02(+0.12%) |
Sep 17, 2003 | 13.29 | 13.45 | 13.29 | 13.38 | 216,559 | +0.09(+0.67%) |
Sep 16, 2003 | 13.34 | 13.47 | 13.12 | 13.29 | 302,599 | -0.04(-0.32%) |
Sep 15, 2003 | 13.42 | 13.49 | 13.29 | 13.34 | 142,533 | -0.07(-0.55%) |
Sep 12, 2003 | 13.71 | 13.81 | 13.36 | 13.41 | 227,598 | -0.24(-1.78%) |
Sep 11, 2003 | 13.55 | 13.69 | 13.40 | 13.65 | 281,170 | +0.10(+0.75%) |
Sep 10, 2003 | 13.76 | 13.79 | 13.47 | 13.55 | 429,547 | -0.20(-1.46%) |
Sep 09, 2003 | 13.78 | 13.98 | 13.72 | 13.75 | 997,733 | +0.28(+2.08%) |
Sep 08, 2003 | 13.40 | 13.47 | 13.28 | 13.47 | 253,897 | +0.05(+0.39%) |
Sep 05, 2003 | 13.34 | 13.55 | 13.34 | 13.42 | 343,833 | +0.16(+1.21%) |
Sep 04, 2003 | 13.17 | 13.30 | 13.10 | 13.26 | 305,845 | +0.15(+1.15%) |
Sep 03, 2003 | 13.15 | 13.22 | 13.04 | 13.11 | 430,197 | -0.09(-0.68%) |