Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2003 | 16.42 | 16.87 | 16.38 | 16.60 | 24,525 | +0.20(+1.22%) |
Nov 26, 2003 | 16.08 | 16.43 | 15.78 | 16.40 | 88,845 | +0.44(+2.76%) |
Nov 25, 2003 | 15.99 | 16.50 | 15.71 | 15.96 | 119,624 | +0.04(+0.25%) |
Nov 24, 2003 | 16.00 | 16.00 | 15.56 | 15.92 | 64,096 | -0.07(-0.44%) |
Nov 21, 2003 | 15.41 | 16.00 | 15.47 | 15.99 | 99,944 | +0.58(+3.77%) |
Nov 20, 2003 | 16.00 | 16.00 | 15.20 | 15.41 | 173,154 | -0.49(-3.08%) |
Nov 19, 2003 | 16.00 | 16.25 | 15.83 | 15.90 | 128,672 | -0.15(-0.93%) |
Nov 18, 2003 | 16.04 | 16.38 | 16.00 | 16.05 | 49,675 | -0.12(-0.74%) |
Nov 17, 2003 | 16.04 | 16.59 | 15.20 | 16.17 | 102,796 | -0.02(-0.12%) |
Nov 14, 2003 | 16.35 | 16.50 | 16.17 | 16.19 | 29,683 | -0.16(-0.98%) |
Nov 13, 2003 | 16.46 | 16.90 | 16.09 | 16.35 | 49,270 | -0.11(-0.67%) |
Nov 12, 2003 | 15.89 | 16.50 | 15.89 | 16.46 | 252,241 | +0.25(+1.54%) |
Nov 11, 2003 | 16.18 | 16.25 | 15.41 | 16.21 | 74,065 | +0.11(+0.68%) |
Nov 10, 2003 | 16.40 | 16.50 | 15.95 | 16.10 | 113,818 | -0.15(-0.92%) |
Nov 07, 2003 | 16.40 | 16.80 | 16.16 | 16.25 | 147,277 | -0.15(-0.91%) |
Nov 06, 2003 | 16.00 | 16.40 | 15.92 | 16.40 | 143,527 | +0.43(+2.69%) |
Nov 05, 2003 | 16.40 | 16.40 | 15.90 | 15.97 | 174,761 | -0.44(-2.68%) |
Nov 04, 2003 | 16.20 | 16.55 | 15.91 | 16.41 | 188,818 | -0.07(-0.42%) |
Nov 03, 2003 | 16.50 | 16.83 | 16.20 | 16.48 | 253,953 | +0.02(+0.12%) |
Oct 31, 2003 | 16.56 | 16.90 | 16.45 | 16.46 | 191,442 | -0.34(-2.02%) |
Oct 30, 2003 | 15.88 | 16.80 | 15.61 | 16.80 | 148,188 | +0.92(+5.79%) |
Oct 29, 2003 | 14.44 | 16.19 | 14.30 | 15.88 | 271,528 | +1.51(+10.51%) |
Oct 28, 2003 | 13.73 | 14.42 | 13.53 | 14.37 | 226,474 | +0.64(+4.66%) |
Oct 27, 2003 | 13.40 | 13.75 | 13.40 | 13.73 | 140,900 | +0.41(+3.08%) |
Oct 24, 2003 | 13.90 | 13.90 | 13.30 | 13.32 | 163,700 | -0.29(-2.13%) |
Oct 23, 2003 | 12.70 | 14.09 | 12.20 | 13.61 | 487,700 | +1.94(+16.62%) |
Oct 22, 2003 | 12.25 | 13.40 | 11.67 | 11.67 | 114,200 | -0.91(-7.23%) |
Oct 21, 2003 | 12.02 | 13.38 | 12.02 | 12.58 | 124,969 | +0.62(+5.18%) |
Oct 20, 2003 | 12.43 | 12.43 | 11.55 | 11.96 | 72,403 | -0.25(-2.05%) |
Oct 17, 2003 | 12.90 | 13.05 | 12.19 | 12.21 | 54,615 | -0.48(-3.78%) |
Oct 16, 2003 | 13.29 | 13.43 | 12.69 | 12.69 | 116,180 | -0.44(-3.35%) |
Oct 15, 2003 | 13.69 | 13.82 | 13.10 | 13.13 | 114,766 | -0.42(-3.10%) |
Oct 14, 2003 | 13.61 | 13.86 | 13.31 | 13.55 | 113,700 | -0.05(-0.37%) |
Oct 13, 2003 | 13.18 | 13.70 | 13.18 | 13.60 | 148,923 | +0.21(+1.57%) |
Oct 10, 2003 | 13.44 | 13.70 | 13.13 | 13.39 | 69,477 | +0.11(+0.83%) |
Oct 09, 2003 | 13.22 | 13.43 | 13.02 | 13.28 | 64,736 | -0.07(-0.52%) |
Oct 08, 2003 | 12.76 | 13.50 | 12.76 | 13.35 | 96,998 | +0.52(+4.05%) |
Oct 07, 2003 | 12.89 | 12.98 | 12.50 | 12.83 | 46,807 | -0.17(-1.31%) |
Oct 06, 2003 | 12.32 | 13.01 | 12.13 | 13.00 | 108,915 | +0.66(+5.35%) |
Oct 03, 2003 | 11.64 | 12.39 | 11.64 | 12.34 | 127,963 | +0.69(+5.92%) |
Oct 02, 2003 | 11.34 | 11.94 | 10.53 | 11.65 | 77,966 | +0.12(+1.04%) |
Oct 01, 2003 | 10.95 | 11.60 | 10.41 | 11.53 | 64,793 | +0.81(+7.61%) |
Sep 30, 2003 | 10.89 | 11.34 | 10.51 | 10.71 | 68,299 | -0.38(-3.47%) |
Sep 29, 2003 | 10.80 | 11.34 | 10.56 | 11.10 | 92,243 | +0.22(+2.02%) |
Sep 26, 2003 | 11.39 | 11.51 | 10.87 | 10.88 | 61,873 | -0.57(-4.98%) |
Sep 25, 2003 | 11.85 | 11.97 | 11.37 | 11.45 | 62,565 | -0.40(-3.38%) |
Sep 24, 2003 | 11.94 | 12.51 | 11.84 | 11.85 | 100,176 | -0.11(-0.92%) |
Sep 23, 2003 | 11.51 | 11.99 | 11.40 | 11.96 | 56,917 | +0.48(+4.18%) |
Sep 22, 2003 | 11.90 | 11.90 | 11.20 | 11.48 | 91,189 | -0.51(-4.25%) |
Sep 19, 2003 | 12.35 | 12.71 | 11.65 | 11.99 | 129,017 | -0.46(-3.69%) |
Sep 18, 2003 | 11.13 | 12.65 | 10.80 | 12.45 | 300,797 | +1.25(+11.16%) |
Sep 17, 2003 | 11.03 | 11.25 | 10.55 | 11.20 | 106,714 | -0.05(-0.44%) |
Sep 16, 2003 | 11.35 | 11.35 | 10.96 | 11.25 | 92,032 | +0.05(+0.45%) |
Sep 15, 2003 | 10.95 | 11.31 | 10.41 | 11.20 | 120,800 | +0.12(+1.08%) |
Sep 12, 2003 | 10.25 | 11.37 | 10.25 | 11.08 | 201,500 | +0.76(+7.35%) |
Sep 11, 2003 | 10.00 | 10.50 | 10.00 | 10.32 | 216,500 | +0.20(+1.99%) |
Sep 10, 2003 | 9.700 | 10.45 | 9.410 | 10.12 | 308,800 | -0.47(-4.44%) |
Sep 09, 2003 | 9.480 | 10.59 | 9.460 | 10.59 | 320,200 | +1.17(+12.42%) |
Sep 08, 2003 | 9.400 | 9.520 | 9.230 | 9.420 | 99,500 | +0.00(+0.00%) |
Sep 05, 2003 | 9.200 | 9.610 | 9.200 | 9.420 | 164,900 | +0.20(+2.17%) |
Sep 04, 2003 | 9.199 | 9.340 | 9.060 | 9.220 | 154,500 | +0.16(+1.77%) |
Sep 03, 2003 | 9.250 | 9.310 | 9.060 | 9.060 | 152,200 | -0.19(-2.05%) |