Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2003 | 14.84 | 15.45 | 14.84 | 15.23 | 52,100 | +0.48(+3.26%) |
Nov 26, 2003 | 14.94 | 15.05 | 14.66 | 14.75 | 17,461 | -0.11(-0.75%) |
Nov 25, 2003 | 14.77 | 15.01 | 14.68 | 14.86 | 67,821 | +0.13(+0.88%) |
Nov 24, 2003 | 14.93 | 14.95 | 14.65 | 14.73 | 45,654 | -0.16(-1.08%) |
Nov 21, 2003 | 14.49 | 15.17 | 14.40 | 14.89 | 241,702 | +0.40(+2.77%) |
Nov 20, 2003 | 14.41 | 14.55 | 14.34 | 14.49 | 60,141 | +0.01(+0.09%) |
Nov 19, 2003 | 14.31 | 14.58 | 14.28 | 14.48 | 75,496 | +0.17(+1.21%) |
Nov 18, 2003 | 14.33 | 14.45 | 14.29 | 14.31 | 30,242 | -0.03(-0.21%) |
Nov 17, 2003 | 14.29 | 14.55 | 14.21 | 14.34 | 168,605 | -0.06(-0.43%) |
Nov 14, 2003 | 14.57 | 14.58 | 14.28 | 14.40 | 61,773 | -0.06(-0.38%) |
Nov 13, 2003 | 14.50 | 14.72 | 14.27 | 14.45 | 14,748 | -0.25(-1.72%) |
Nov 12, 2003 | 14.58 | 14.73 | 14.52 | 14.71 | 21,463 | +0.33(+2.32%) |
Nov 11, 2003 | 14.39 | 14.65 | 14.28 | 14.37 | 54,020 | +0.04(+0.26%) |
Nov 10, 2003 | 14.25 | 14.86 | 14.25 | 14.34 | 56,840 | +0.12(+0.82%) |
Nov 07, 2003 | 14.24 | 14.37 | 14.09 | 14.22 | 35,728 | +0.05(+0.35%) |
Nov 06, 2003 | 14.06 | 14.21 | 13.97 | 14.17 | 20,190 | +0.17(+1.19%) |
Nov 05, 2003 | 13.91 | 14.21 | 13.91 | 14.00 | 27,225 | +0.01(+0.04%) |
Nov 04, 2003 | 14.13 | 14.13 | 13.75 | 14.00 | 33,258 | -0.21(-1.48%) |
Nov 03, 2003 | 14.42 | 14.49 | 13.85 | 14.21 | 28,609 | -0.13(-0.90%) |
Oct 31, 2003 | 13.88 | 14.45 | 13.88 | 14.34 | 39,482 | +0.43(+3.06%) |
Oct 30, 2003 | 13.38 | 14.39 | 13.58 | 13.91 | 84,211 | +0.53(+3.96%) |
Oct 29, 2003 | 13.55 | 13.64 | 13.38 | 13.38 | 31,621 | -0.20(-1.50%) |
Oct 28, 2003 | 13.17 | 13.60 | 13.08 | 13.59 | 20,269 | +0.55(+4.26%) |
Oct 27, 2003 | 13.19 | 13.25 | 13.01 | 13.03 | 29,675 | +0.02(+0.19%) |
Oct 24, 2003 | 13.30 | 13.33 | 12.98 | 13.01 | 31,296 | -0.46(-3.39%) |
Oct 23, 2003 | 12.98 | 13.60 | 12.95 | 13.46 | 64,863 | +0.48(+3.70%) |
Oct 22, 2003 | 13.23 | 13.23 | 12.98 | 12.98 | 36,161 | -0.33(-2.45%) |
Oct 21, 2003 | 13.42 | 13.76 | 13.25 | 13.31 | 21,557 | -0.23(-1.69%) |
Oct 20, 2003 | 13.57 | 13.64 | 13.27 | 13.54 | 28,569 | -0.03(-0.23%) |
Oct 17, 2003 | 13.81 | 13.81 | 13.57 | 13.57 | 22,053 | -0.20(-1.43%) |
Oct 16, 2003 | 13.71 | 13.76 | 13.63 | 13.76 | 23,547 | +0.05(+0.36%) |
Oct 15, 2003 | 14.34 | 14.40 | 13.66 | 13.71 | 78,971 | -0.20(-1.46%) |
Oct 14, 2003 | 13.81 | 14.24 | 13.75 | 13.92 | 36,375 | +0.06(+0.45%) |
Oct 13, 2003 | 13.57 | 13.93 | 13.53 | 13.86 | 56,224 | +0.28(+2.04%) |
Oct 10, 2003 | 13.81 | 13.96 | 13.54 | 13.58 | 53,854 | -0.23(-1.70%) |
Oct 09, 2003 | 13.51 | 14.08 | 13.51 | 13.81 | 55,328 | +0.27(+2.00%) |
Oct 08, 2003 | 13.35 | 13.75 | 13.25 | 13.54 | 54,111 | +0.35(+2.62%) |
Oct 07, 2003 | 13.07 | 13.34 | 12.96 | 13.20 | 44,321 | +0.23(+1.76%) |
Oct 06, 2003 | 13.08 | 13.38 | 12.96 | 12.97 | 54,028 | -0.23(-1.77%) |
Oct 03, 2003 | 13.17 | 13.62 | 13.10 | 13.20 | 46,570 | +0.04(+0.28%) |
Oct 02, 2003 | 12.60 | 13.23 | 12.48 | 13.17 | 39,949 | +0.46(+3.59%) |
Oct 01, 2003 | 11.94 | 12.79 | 11.79 | 12.71 | 129,585 | +0.75(+6.29%) |
Sep 30, 2003 | 12.26 | 12.36 | 11.77 | 11.96 | 135,667 | -0.30(-2.47%) |
Sep 29, 2003 | 12.09 | 12.62 | 12.09 | 12.26 | 145,311 | -0.13(-1.05%) |
Sep 26, 2003 | 12.35 | 12.39 | 12.17 | 12.39 | 67,562 | +0.08(+0.65%) |
Sep 25, 2003 | 12.80 | 12.94 | 12.30 | 12.31 | 45,883 | -0.58(-4.50%) |
Sep 24, 2003 | 13.13 | 13.15 | 12.83 | 12.89 | 105,266 | -0.24(-1.81%) |
Sep 23, 2003 | 13.72 | 13.81 | 13.07 | 13.13 | 47,582 | -0.63(-4.59%) |
Sep 22, 2003 | 14.60 | 14.60 | 13.72 | 13.76 | 39,648 | -0.84(-5.75%) |
Sep 19, 2003 | 14.66 | 14.74 | 14.60 | 14.60 | 36,351 | -0.10(-0.67%) |
Sep 18, 2003 | 14.53 | 14.75 | 14.53 | 14.70 | 64,234 | +0.20(+1.40%) |
Sep 17, 2003 | 14.74 | 14.74 | 14.46 | 14.49 | 18,865 | +0.00(+0.00%) |
Sep 16, 2003 | 14.59 | 14.71 | 14.44 | 14.49 | 27,518 | +0.00(+0.00%) |
Sep 15, 2003 | 14.57 | 14.71 | 14.40 | 14.49 | 14,432 | +0.09(+0.64%) |
Sep 12, 2003 | 14.51 | 14.64 | 14.35 | 14.40 | 18,810 | +0.00(+0.00%) |
Sep 11, 2003 | 14.18 | 14.71 | 14.04 | 14.40 | 65,999 | +0.06(+0.43%) |
Sep 10, 2003 | 14.49 | 14.50 | 14.18 | 14.34 | 36,810 | -0.19(-1.27%) |
Sep 09, 2003 | 14.78 | 14.83 | 14.52 | 14.52 | 27,567 | -0.28(-1.87%) |
Sep 08, 2003 | 14.76 | 14.83 | 14.65 | 14.80 | 62,107 | +0.03(+0.21%) |
Sep 05, 2003 | 14.70 | 14.85 | 14.63 | 14.77 | 96,322 | +0.02(+0.13%) |
Sep 04, 2003 | 14.79 | 14.80 | 14.60 | 14.75 | 11,189 | -0.06(-0.37%) |
Sep 03, 2003 | 14.67 | 14.85 | 14.61 | 14.81 | 38,594 | +0.05(+0.33%) |