Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2003 | 14.60 | 16.66 | 14.53 | 15.85 | 1,057,401 | +1.64(+11.54%) |
Nov 26, 2003 | 14.80 | 14.80 | 14.15 | 14.21 | 72,647 | -0.32(-2.20%) |
Nov 25, 2003 | 13.25 | 14.65 | 13.12 | 14.53 | 293,349 | +0.46(+3.27%) |
Nov 24, 2003 | 13.34 | 14.30 | 13.34 | 14.07 | 217,365 | +0.78(+5.87%) |
Nov 21, 2003 | 13.38 | 13.56 | 13.21 | 13.29 | 175,566 | -0.09(-0.67%) |
Nov 20, 2003 | 13.35 | 13.59 | 13.25 | 13.38 | 182,494 | -0.14(-1.04%) |
Nov 19, 2003 | 13.73 | 13.73 | 13.15 | 13.52 | 146,176 | -0.04(-0.29%) |
Nov 18, 2003 | 14.53 | 14.70 | 13.51 | 13.56 | 253,404 | -0.72(-5.04%) |
Nov 17, 2003 | 15.50 | 15.50 | 14.25 | 14.28 | 349,363 | -0.73(-4.86%) |
Nov 14, 2003 | 14.69 | 15.10 | 14.52 | 15.01 | 211,276 | +0.32(+2.18%) |
Nov 13, 2003 | 14.50 | 14.93 | 14.20 | 14.69 | 131,207 | +0.34(+2.37%) |
Nov 12, 2003 | 14.14 | 14.48 | 14.13 | 14.35 | 133,959 | +0.21(+1.49%) |
Nov 11, 2003 | 14.54 | 14.54 | 14.13 | 14.14 | 189,062 | -0.33(-2.28%) |
Nov 10, 2003 | 14.80 | 14.81 | 14.45 | 14.47 | 153,701 | -0.18(-1.23%) |
Nov 07, 2003 | 14.55 | 15.00 | 14.55 | 14.65 | 224,662 | +0.14(+0.96%) |
Nov 06, 2003 | 15.05 | 15.25 | 14.29 | 14.51 | 265,034 | -0.53(-3.52%) |
Nov 05, 2003 | 14.35 | 15.05 | 14.26 | 15.04 | 272,810 | +0.72(+5.03%) |
Nov 04, 2003 | 14.35 | 14.61 | 14.22 | 14.32 | 198,006 | -0.03(-0.21%) |
Nov 03, 2003 | 14.76 | 15.08 | 14.13 | 14.35 | 324,254 | -0.45(-3.04%) |
Oct 31, 2003 | 14.77 | 15.24 | 14.31 | 14.80 | 366,665 | +0.21(+1.44%) |
Oct 30, 2003 | 13.30 | 14.90 | 13.52 | 14.59 | 1,381,629 | +1.29(+9.70%) |
Oct 29, 2003 | 12.80 | 13.45 | 12.73 | 13.30 | 466,561 | +0.46(+3.58%) |
Oct 28, 2003 | 13.09 | 13.20 | 12.70 | 12.84 | 376,360 | -0.21(-1.61%) |
Oct 27, 2003 | 13.10 | 13.60 | 12.90 | 13.05 | 276,300 | +0.20(+1.56%) |
Oct 24, 2003 | 13.38 | 13.38 | 12.70 | 12.85 | 329,100 | -0.33(-2.50%) |
Oct 23, 2003 | 13.17 | 13.79 | 13.03 | 13.18 | 291,800 | -0.02(-0.15%) |
Oct 22, 2003 | 13.77 | 14.08 | 13.20 | 13.20 | 349,400 | -0.83(-5.92%) |
Oct 21, 2003 | 13.30 | 14.10 | 13.15 | 14.03 | 559,874 | +1.01(+7.76%) |
Oct 20, 2003 | 12.55 | 13.43 | 11.65 | 13.02 | 876,304 | -0.18(-1.36%) |
Oct 17, 2003 | 13.85 | 13.85 | 12.65 | 13.20 | 962,797 | -0.70(-5.04%) |
Oct 16, 2003 | 14.70 | 14.70 | 13.64 | 13.90 | 625,620 | -0.66(-4.53%) |
Oct 15, 2003 | 15.99 | 16.08 | 14.52 | 14.56 | 490,304 | -1.31(-8.25%) |
Oct 14, 2003 | 16.43 | 16.88 | 15.70 | 15.87 | 396,225 | +0.08(+0.52%) |
Oct 13, 2003 | 14.94 | 16.05 | 14.80 | 15.79 | 430,047 | +1.13(+7.69%) |
Oct 10, 2003 | 15.86 | 16.10 | 14.50 | 14.66 | 1,030,415 | -1.53(-9.45%) |
Oct 09, 2003 | 16.43 | 16.90 | 16.19 | 16.19 | 253,974 | +0.03(+0.19%) |
Oct 08, 2003 | 16.65 | 16.90 | 16.01 | 16.16 | 113,832 | -0.51(-3.06%) |
Oct 07, 2003 | 17.18 | 17.20 | 16.47 | 16.67 | 153,487 | -0.58(-3.36%) |
Oct 06, 2003 | 17.25 | 17.43 | 17.05 | 17.25 | 226,711 | +0.39(+2.31%) |
Oct 03, 2003 | 16.35 | 17.25 | 16.26 | 16.86 | 362,281 | +0.58(+3.56%) |
Oct 02, 2003 | 16.17 | 16.29 | 15.75 | 16.28 | 143,900 | +0.00(+0.00%) |
Oct 01, 2003 | 14.94 | 16.40 | 14.76 | 16.28 | 544,457 | +1.39(+9.32%) |
Sep 30, 2003 | 15.00 | 15.31 | 13.75 | 14.89 | 415,224 | -0.01(-0.05%) |
Sep 29, 2003 | 15.40 | 15.71 | 14.90 | 14.90 | 317,367 | -0.15(-1.00%) |
Sep 26, 2003 | 15.65 | 15.65 | 14.25 | 15.05 | 210,978 | -0.61(-3.90%) |
Sep 25, 2003 | 16.60 | 16.70 | 15.50 | 15.66 | 190,891 | -0.89(-5.38%) |
Sep 24, 2003 | 17.24 | 18.45 | 16.57 | 16.55 | 1,245,292 | -0.69(-4.00%) |
Sep 23, 2003 | 16.45 | 17.25 | 16.16 | 17.24 | 205,077 | +1.07(+6.62%) |
Sep 22, 2003 | 16.54 | 16.76 | 16.00 | 16.17 | 171,994 | -0.63(-3.75%) |
Sep 19, 2003 | 16.75 | 16.97 | 16.39 | 16.80 | 149,805 | +0.22(+1.32%) |
Sep 18, 2003 | 16.18 | 16.87 | 15.66 | 16.58 | 248,442 | +0.45(+2.80%) |
Sep 17, 2003 | 15.89 | 16.60 | 15.89 | 16.13 | 215,905 | +0.19(+1.19%) |
Sep 16, 2003 | 16.19 | 16.23 | 15.65 | 15.94 | 134,104 | -0.23(-1.42%) |
Sep 15, 2003 | 15.37 | 16.23 | 15.15 | 16.17 | 305,400 | +1.01(+6.66%) |
Sep 12, 2003 | 15.30 | 15.51 | 14.94 | 15.16 | 175,300 | -0.21(-1.37%) |
Sep 11, 2003 | 15.01 | 15.45 | 15.01 | 15.37 | 120,000 | +0.36(+2.39%) |
Sep 10, 2003 | 15.50 | 15.50 | 15.00 | 15.01 | 168,800 | -0.65(-4.14%) |
Sep 09, 2003 | 16.02 | 16.08 | 15.34 | 15.66 | 227,700 | -0.39(-2.43%) |
Sep 08, 2003 | 15.98 | 16.19 | 15.76 | 16.05 | 168,100 | +0.25(+1.58%) |
Sep 05, 2003 | 16.64 | 16.64 | 15.70 | 15.80 | 322,000 | -0.50(-3.07%) |
Sep 04, 2003 | 16.53 | 16.60 | 16.00 | 16.30 | 342,100 | +0.22(+1.37%) |
Sep 03, 2003 | 14.93 | 16.52 | 14.83 | 16.08 | 1,117,400 | +1.25(+8.43%) |