Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2003 | 15.35 | 15.73 | 15.26 | 15.70 | 281,870 | +0.42(+2.77%) |
Nov 26, 2003 | 15.05 | 15.35 | 14.89 | 15.28 | 992,439 | -0.31(-2.02%) |
Nov 25, 2003 | 15.88 | 15.96 | 15.55 | 15.59 | 705,889 | -0.20(-1.27%) |
Nov 24, 2003 | 15.48 | 15.85 | 15.41 | 15.79 | 545,122 | +0.45(+2.91%) |
Nov 21, 2003 | 15.42 | 15.61 | 15.23 | 15.35 | 588,908 | -0.08(-0.50%) |
Nov 20, 2003 | 15.28 | 15.55 | 15.12 | 15.42 | 877,998 | +0.18(+1.16%) |
Nov 19, 2003 | 15.09 | 15.25 | 14.95 | 15.25 | 735,891 | +0.31(+2.06%) |
Nov 18, 2003 | 14.95 | 15.21 | 14.85 | 14.94 | 761,602 | +0.04(+0.26%) |
Nov 17, 2003 | 15.05 | 15.06 | 14.63 | 14.90 | 800,978 | -0.35(-2.32%) |
Nov 14, 2003 | 15.94 | 16.01 | 15.19 | 15.25 | 1,443,478 | -0.53(-3.36%) |
Nov 13, 2003 | 16.00 | 16.13 | 15.22 | 15.78 | 3,139,830 | +0.84(+5.60%) |
Nov 12, 2003 | 15.02 | 15.05 | 14.45 | 14.95 | 1,266,537 | +0.14(+0.93%) |
Nov 11, 2003 | 14.72 | 15.02 | 14.60 | 14.81 | 845,944 | +0.08(+0.57%) |
Nov 10, 2003 | 14.67 | 15.31 | 14.36 | 14.72 | 1,555,918 | +0.13(+0.89%) |
Nov 07, 2003 | 14.08 | 14.86 | 14.08 | 14.59 | 1,215,832 | +0.58(+4.11%) |
Nov 06, 2003 | 14.09 | 14.21 | 13.76 | 14.02 | 705,184 | -0.01(-0.05%) |
Nov 05, 2003 | 13.59 | 14.03 | 13.45 | 14.03 | 917,341 | +0.39(+2.87%) |
Nov 04, 2003 | 13.59 | 13.79 | 13.45 | 13.63 | 497,457 | -0.04(-0.28%) |
Nov 03, 2003 | 13.24 | 13.64 | 13.23 | 13.67 | 527,155 | +0.62(+4.77%) |
Oct 31, 2003 | 13.10 | 13.21 | 12.98 | 13.05 | 253,833 | -0.12(-0.93%) |
Oct 30, 2003 | 13.36 | 13.55 | 13.09 | 13.17 | 592,130 | -0.19(-1.44%) |
Oct 29, 2003 | 12.94 | 13.36 | 12.84 | 13.36 | 690,824 | +0.39(+3.02%) |
Oct 28, 2003 | 12.54 | 12.98 | 12.46 | 12.97 | 565,932 | +0.50(+4.00%) |
Oct 27, 2003 | 12.25 | 12.51 | 12.24 | 12.47 | 330,566 | +0.26(+2.14%) |
Oct 24, 2003 | 12.17 | 12.29 | 12.00 | 12.21 | 362,724 | -0.02(-0.15%) |
Oct 23, 2003 | 12.44 | 12.58 | 12.19 | 12.23 | 536,275 | -0.37(-2.90%) |
Oct 22, 2003 | 12.90 | 12.96 | 12.47 | 12.60 | 574,032 | -0.31(-2.38%) |
Oct 21, 2003 | 12.51 | 13.03 | 12.37 | 12.90 | 919,019 | +0.52(+4.22%) |
Oct 20, 2003 | 12.14 | 12.40 | 12.14 | 12.38 | 461,122 | +0.14(+1.13%) |
Oct 17, 2003 | 12.85 | 12.85 | 12.19 | 12.24 | 591,498 | -0.56(-4.38%) |
Oct 16, 2003 | 12.77 | 12.77 | 12.67 | 12.80 | 419,682 | +0.00(+0.00%) |
Oct 15, 2003 | 12.97 | 13.24 | 12.76 | 12.80 | 575,351 | -0.06(-0.48%) |
Oct 14, 2003 | 13.05 | 13.05 | 12.60 | 12.87 | 402,183 | -0.15(-1.18%) |
Oct 13, 2003 | 13.13 | 13.15 | 12.78 | 13.02 | 449,666 | +0.28(+2.17%) |
Oct 10, 2003 | 12.82 | 12.90 | 12.35 | 12.74 | 581,756 | +0.01(+0.06%) |
Oct 09, 2003 | 13.06 | 13.25 | 12.61 | 12.73 | 809,377 | -0.21(-1.61%) |
Oct 08, 2003 | 13.19 | 13.21 | 12.80 | 12.94 | 561,744 | -0.21(-1.63%) |
Oct 07, 2003 | 12.87 | 13.18 | 12.65 | 13.16 | 533,387 | +0.41(+3.19%) |
Oct 06, 2003 | 12.56 | 12.90 | 12.33 | 12.75 | 608,903 | +0.27(+2.15%) |
Oct 03, 2003 | 12.28 | 12.95 | 12.25 | 12.48 | 754,295 | +0.44(+3.64%) |
Oct 02, 2003 | 11.52 | 12.28 | 11.52 | 12.04 | 890,321 | +0.06(+0.51%) |
Oct 01, 2003 | 11.65 | 12.05 | 11.56 | 11.98 | 784,125 | +0.44(+3.79%) |
Sep 30, 2003 | 11.71 | 11.91 | 11.52 | 11.54 | 630,534 | -0.22(-1.89%) |
Sep 29, 2003 | 11.97 | 12.01 | 11.37 | 11.77 | 1,419,659 | -0.14(-1.16%) |
Sep 26, 2003 | 11.93 | 12.07 | 11.67 | 11.91 | 1,533,799 | -0.25(-2.08%) |
Sep 25, 2003 | 12.75 | 12.94 | 12.10 | 12.16 | 2,103,790 | -1.09(-8.23%) |
Sep 24, 2003 | 13.93 | 13.96 | 13.24 | 13.25 | 1,056,515 | -0.68(-4.91%) |
Sep 23, 2003 | 13.77 | 14.06 | 13.76 | 13.93 | 692,381 | +0.13(+0.95%) |
Sep 22, 2003 | 13.95 | 13.99 | 13.45 | 13.80 | 590,775 | -0.36(-2.55%) |
Sep 19, 2003 | 14.39 | 14.42 | 13.96 | 14.16 | 758,792 | -0.11(-0.75%) |
Sep 18, 2003 | 13.83 | 14.32 | 13.83 | 14.27 | 1,201,516 | +0.41(+2.99%) |
Sep 17, 2003 | 13.94 | 14.05 | 13.82 | 13.86 | 634,564 | -0.07(-0.50%) |
Sep 16, 2003 | 13.33 | 13.93 | 13.30 | 13.93 | 934,731 | +0.54(+4.02%) |
Sep 15, 2003 | 13.32 | 13.63 | 13.22 | 13.39 | 802,135 | +0.08(+0.64%) |
Sep 12, 2003 | 13.59 | 13.59 | 13.06 | 13.30 | 806,822 | -0.25(-1.87%) |
Sep 11, 2003 | 13.00 | 13.56 | 12.72 | 13.56 | 1,124,629 | +0.45(+3.46%) |
Sep 10, 2003 | 13.39 | 13.50 | 13.02 | 13.10 | 1,062,656 | -0.58(-4.21%) |
Sep 09, 2003 | 14.02 | 14.12 | 13.44 | 13.68 | 1,015,004 | -0.48(-3.42%) |
Sep 08, 2003 | 14.00 | 14.18 | 13.82 | 14.16 | 1,010,187 | +0.17(+1.21%) |
Sep 05, 2003 | 13.93 | 14.19 | 13.88 | 13.99 | 951,859 | -0.05(-0.38%) |
Sep 04, 2003 | 13.83 | 14.09 | 13.76 | 14.05 | 684,959 | +0.14(+0.99%) |
Sep 03, 2003 | 13.91 | 13.96 | 13.78 | 13.91 | 1,069,296 | +0.15(+1.06%) |