Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2003 | 15.85 | 16.03 | 15.80 | 16.03 | 1,743,099 | +0.33(+2.09%) |
Nov 26, 2003 | 15.74 | 15.87 | 15.62 | 15.70 | 5,819,745 | +0.08(+0.52%) |
Nov 25, 2003 | 15.24 | 15.80 | 15.18 | 15.62 | 5,072,043 | +0.45(+2.96%) |
Nov 24, 2003 | 14.93 | 15.28 | 14.86 | 15.17 | 4,943,035 | +0.21(+1.38%) |
Nov 21, 2003 | 14.93 | 15.06 | 14.81 | 14.96 | 3,511,727 | +0.03(+0.22%) |
Nov 20, 2003 | 15.10 | 15.10 | 14.86 | 14.93 | 5,564,988 | -0.22(-1.43%) |
Nov 19, 2003 | 14.82 | 15.15 | 14.55 | 15.15 | 6,008,232 | +0.36(+2.41%) |
Nov 18, 2003 | 14.25 | 14.83 | 14.25 | 14.79 | 7,837,155 | +0.59(+4.15%) |
Nov 17, 2003 | 14.32 | 14.63 | 14.11 | 14.20 | 7,182,339 | -0.34(-2.33%) |
Nov 14, 2003 | 14.97 | 14.99 | 14.54 | 14.54 | 4,717,068 | -0.36(-2.42%) |
Nov 13, 2003 | 14.95 | 15.17 | 14.81 | 14.90 | 6,175,263 | +0.04(+0.30%) |
Nov 12, 2003 | 13.95 | 14.86 | 13.94 | 14.86 | 7,459,909 | +0.69(+4.86%) |
Nov 11, 2003 | 14.29 | 14.52 | 14.13 | 14.17 | 6,305,357 | -0.18(-1.28%) |
Nov 10, 2003 | 15.08 | 15.08 | 13.99 | 14.35 | 8,698,927 | -0.74(-4.93%) |
Nov 07, 2003 | 14.62 | 15.17 | 14.65 | 15.10 | 5,887,372 | +0.48(+3.27%) |
Nov 06, 2003 | 14.75 | 14.75 | 14.60 | 14.62 | 5,406,377 | -0.11(-0.78%) |
Nov 05, 2003 | 14.23 | 15.11 | 14.60 | 14.73 | 7,191,845 | -0.38(-2.53%) |
Nov 04, 2003 | 14.23 | 15.26 | 14.43 | 15.11 | 10,223,664 | +0.88(+6.18%) |
Nov 03, 2003 | 14.43 | 14.45 | 14.05 | 14.23 | 4,646,996 | -0.03(-0.23%) |
Oct 31, 2003 | 14.18 | 14.48 | 14.15 | 14.27 | 4,104,620 | +0.05(+0.34%) |
Oct 30, 2003 | 13.98 | 14.28 | 14.09 | 14.22 | 5,835,226 | +0.24(+1.74%) |
Oct 29, 2003 | 13.78 | 14.19 | 13.75 | 13.98 | 8,739,124 | +0.15(+1.07%) |
Oct 28, 2003 | 13.86 | 13.88 | 13.56 | 13.83 | 3,471,803 | +0.07(+0.54%) |
Oct 27, 2003 | 13.53 | 13.77 | 13.51 | 13.76 | 3,136,383 | +0.10(+0.76%) |
Oct 24, 2003 | 13.62 | 13.68 | 13.46 | 13.65 | 6,010,133 | +0.00(+0.03%) |
Oct 23, 2003 | 13.76 | 13.76 | 13.51 | 13.65 | 5,472,374 | -0.11(-0.78%) |
Oct 22, 2003 | 13.99 | 14.05 | 13.72 | 13.76 | 7,763,553 | -0.22(-1.58%) |
Oct 21, 2003 | 13.26 | 14.03 | 13.26 | 13.98 | 7,135,624 | +0.52(+3.89%) |
Oct 20, 2003 | 13.45 | 13.67 | 13.40 | 13.45 | 6,453,648 | +0.01(+0.05%) |
Oct 17, 2003 | 13.80 | 13.72 | 13.35 | 13.45 | 4,993,280 | -0.35(-2.54%) |
Oct 16, 2003 | 13.69 | 14.06 | 13.69 | 13.80 | 5,343,367 | +0.10(+0.75%) |
Oct 15, 2003 | 13.67 | 13.84 | 13.50 | 13.69 | 15,385,605 | +0.02(+0.13%) |
Oct 14, 2003 | 13.81 | 13.85 | 13.40 | 13.67 | 7,771,701 | -0.23(-1.67%) |
Oct 13, 2003 | 13.24 | 13.91 | 13.21 | 13.91 | 6,086,723 | +0.70(+5.30%) |
Oct 10, 2003 | 13.16 | 13.49 | 13.14 | 13.21 | 5,971,838 | -0.04(-0.33%) |
Oct 09, 2003 | 13.29 | 13.30 | 12.37 | 13.25 | 20,070,082 | -0.52(-3.77%) |
Oct 08, 2003 | 13.41 | 13.88 | 13.35 | 13.77 | 7,324,926 | +0.36(+2.66%) |
Oct 07, 2003 | 13.07 | 13.43 | 13.04 | 13.41 | 6,580,755 | +0.52(+4.06%) |
Oct 06, 2003 | 12.49 | 13.02 | 12.33 | 12.89 | 4,990,564 | +0.46(+3.67%) |
Oct 03, 2003 | 13.24 | 13.44 | 12.29 | 12.43 | 13,254,939 | -0.73(-5.51%) |
Oct 02, 2003 | 12.85 | 13.18 | 12.85 | 13.16 | 7,648,940 | +0.53(+4.20%) |
Oct 01, 2003 | 12.19 | 12.63 | 12.15 | 12.63 | 5,790,141 | +0.44(+3.63%) |
Sep 30, 2003 | 12.30 | 12.44 | 12.12 | 12.19 | 5,511,213 | -0.11(-0.93%) |
Sep 29, 2003 | 11.86 | 12.39 | 11.84 | 12.30 | 7,123,131 | +0.44(+3.69%) |
Sep 26, 2003 | 12.10 | 12.10 | 11.84 | 11.86 | 6,276,297 | -0.27(-2.22%) |
Sep 25, 2003 | 12.69 | 12.70 | 12.12 | 12.13 | 6,656,259 | -0.50(-3.96%) |
Sep 24, 2003 | 12.69 | 12.69 | 12.42 | 12.63 | 3,692,338 | +0.04(+0.32%) |
Sep 23, 2003 | 12.58 | 12.62 | 12.45 | 12.59 | 4,931,356 | +0.01(+0.06%) |
Sep 22, 2003 | 12.45 | 12.65 | 12.43 | 12.58 | 6,673,641 | +0.18(+1.45%) |
Sep 19, 2003 | 12.06 | 12.45 | 12.07 | 12.40 | 7,348,012 | +0.34(+2.84%) |
Sep 18, 2003 | 11.67 | 12.08 | 11.77 | 12.06 | 9,818,715 | +0.39(+3.38%) |
Sep 17, 2003 | 11.72 | 11.74 | 11.53 | 11.67 | 2,116,814 | -0.04(-0.31%) |
Sep 16, 2003 | 11.74 | 11.74 | 11.58 | 11.70 | 4,281,700 | -0.03(-0.28%) |
Sep 15, 2003 | 11.58 | 11.82 | 11.49 | 11.74 | 5,642,665 | +0.14(+1.17%) |
Sep 12, 2003 | 11.43 | 11.60 | 11.31 | 11.60 | 5,554,396 | +0.08(+0.70%) |
Sep 11, 2003 | 11.45 | 11.52 | 11.39 | 11.52 | 6,592,705 | +0.08(+0.68%) |
Sep 10, 2003 | 11.47 | 11.51 | 11.43 | 11.44 | 5,874,064 | -0.03(-0.22%) |
Sep 09, 2003 | 11.36 | 11.54 | 11.36 | 11.47 | 8,335,804 | +0.16(+1.40%) |
Sep 08, 2003 | 11.23 | 11.37 | 11.05 | 11.31 | 2,679,016 | +0.09(+0.82%) |
Sep 05, 2003 | 11.29 | 11.41 | 11.15 | 11.22 | 4,028,573 | -0.11(-0.98%) |
Sep 04, 2003 | 11.13 | 11.37 | 11.11 | 11.33 | 3,360,992 | +0.22(+1.96%) |
Sep 03, 2003 | 11.17 | 11.17 | 11.04 | 11.11 | 5,710,564 | -0.03(-0.26%) |