Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2003 | 14.60 | 14.74 | 14.58 | 14.74 | 590,616 | +0.17(+1.19%) |
Nov 26, 2003 | 14.67 | 14.70 | 14.34 | 14.56 | 1,941,177 | -0.07(-0.50%) |
Nov 25, 2003 | 14.10 | 14.67 | 14.28 | 14.64 | 4,852,117 | +0.53(+3.78%) |
Nov 24, 2003 | 13.96 | 14.17 | 13.84 | 14.10 | 2,633,329 | +0.15(+1.05%) |
Nov 21, 2003 | 13.84 | 13.98 | 13.80 | 13.96 | 4,014,335 | +0.11(+0.82%) |
Nov 20, 2003 | 12.20 | 13.99 | 12.97 | 13.84 | 18,518,196 | +1.64(+13.44%) |
Nov 19, 2003 | 12.39 | 12.39 | 12.13 | 12.20 | 2,106,903 | -0.20(-1.61%) |
Nov 18, 2003 | 12.34 | 12.60 | 12.16 | 12.40 | 867,178 | -0.03(-0.21%) |
Nov 17, 2003 | 12.49 | 12.52 | 12.40 | 12.43 | 1,093,196 | -0.13(-1.01%) |
Nov 14, 2003 | 12.51 | 12.72 | 12.48 | 12.56 | 852,180 | +0.06(+0.48%) |
Nov 13, 2003 | 12.42 | 12.59 | 12.17 | 12.50 | 585,967 | +0.08(+0.64%) |
Nov 12, 2003 | 12.49 | 12.50 | 12.38 | 12.42 | 1,152,437 | +0.01(+0.11%) |
Nov 11, 2003 | 12.40 | 12.44 | 12.34 | 12.40 | 822,784 | +0.00(+0.00%) |
Nov 10, 2003 | 12.54 | 12.56 | 12.30 | 12.40 | 1,421,050 | -0.21(-1.64%) |
Nov 07, 2003 | 12.50 | 12.74 | 12.50 | 12.61 | 812,435 | +0.10(+0.80%) |
Nov 06, 2003 | 12.30 | 12.80 | 12.22 | 12.51 | 2,676,523 | +0.33(+2.74%) |
Nov 05, 2003 | 12.10 | 12.22 | 12.07 | 12.18 | 1,426,899 | +0.03(+0.27%) |
Nov 04, 2003 | 12.10 | 12.14 | 12.02 | 12.14 | 987,333 | +0.04(+0.33%) |
Nov 03, 2003 | 12.13 | 12.16 | 12.10 | 12.10 | 930,821 | +0.17(+1.40%) |
Oct 31, 2003 | 11.97 | 12.05 | 11.97 | 11.94 | 1,328,513 | -0.11(-0.89%) |
Oct 30, 2003 | 11.99 | 12.12 | 11.99 | 12.04 | 2,027,114 | +0.11(+0.89%) |
Oct 29, 2003 | 11.97 | 12.00 | 11.87 | 11.94 | 1,521,686 | +0.00(+0.00%) |
Oct 28, 2003 | 11.62 | 11.97 | 11.62 | 11.94 | 1,876,536 | +0.33(+2.87%) |
Oct 27, 2003 | 11.40 | 11.67 | 11.40 | 11.60 | 1,592,326 | +0.23(+2.05%) |
Oct 24, 2003 | 11.40 | 11.44 | 11.23 | 11.37 | 1,008,758 | -0.10(-0.87%) |
Oct 23, 2003 | 11.37 | 11.63 | 11.27 | 11.47 | 858,179 | +0.03(+0.29%) |
Oct 22, 2003 | 11.63 | 11.66 | 11.33 | 11.43 | 701,901 | -0.20(-1.72%) |
Oct 21, 2003 | 11.65 | 11.72 | 11.54 | 11.63 | 819,334 | +0.02(+0.17%) |
Oct 20, 2003 | 11.54 | 11.66 | 11.47 | 11.62 | 744,945 | +0.05(+0.40%) |
Oct 17, 2003 | 11.63 | 11.67 | 11.38 | 11.57 | 388,295 | -0.03(-0.29%) |
Oct 16, 2003 | 11.57 | 11.65 | 11.56 | 11.60 | 799,387 | -0.02(-0.17%) |
Oct 15, 2003 | 11.67 | 11.67 | 11.35 | 11.62 | 979,662 | -0.05(-0.46%) |
Oct 14, 2003 | 11.67 | 11.70 | 11.50 | 11.68 | 1,737,355 | +0.02(+0.17%) |
Oct 13, 2003 | 11.35 | 11.67 | 11.35 | 11.65 | 1,631,320 | +0.37(+3.31%) |
Oct 10, 2003 | 11.23 | 11.29 | 11.07 | 11.28 | 1,033,954 | +0.02(+0.18%) |
Oct 09, 2003 | 11.11 | 11.36 | 11.09 | 11.26 | 1,394,353 | +0.23(+2.05%) |
Oct 08, 2003 | 11.11 | 11.13 | 11.00 | 11.03 | 475,283 | -0.05(-0.48%) |
Oct 07, 2003 | 11.07 | 11.19 | 11.02 | 11.09 | 927,319 | +0.03(+0.30%) |
Oct 06, 2003 | 11.07 | 11.15 | 10.99 | 11.05 | 631,711 | -0.15(-1.31%) |
Oct 03, 2003 | 11.18 | 11.26 | 11.16 | 11.20 | 1,286,369 | +0.17(+1.51%) |
Oct 02, 2003 | 11.14 | 11.17 | 11.03 | 11.03 | 917,271 | -0.30(-2.65%) |
Oct 01, 2003 | 11.00 | 11.33 | 10.99 | 11.33 | 626,461 | +0.53(+4.94%) |
Sep 30, 2003 | 10.95 | 10.95 | 10.68 | 10.80 | 902,273 | -0.15(-1.34%) |
Sep 29, 2003 | 10.73 | 10.94 | 10.67 | 10.95 | 662,756 | +0.21(+1.99%) |
Sep 26, 2003 | 10.88 | 10.93 | 10.71 | 10.73 | 1,104,894 | -0.10(-0.92%) |
Sep 25, 2003 | 10.87 | 10.99 | 10.75 | 10.83 | 885,925 | -0.03(-0.31%) |
Sep 24, 2003 | 11.17 | 11.17 | 10.84 | 10.87 | 1,008,758 | -0.26(-2.34%) |
Sep 23, 2003 | 11.17 | 11.17 | 11.08 | 11.13 | 653,008 | -0.04(-0.36%) |
Sep 22, 2003 | 11.31 | 11.31 | 11.05 | 11.17 | 633,660 | -0.15(-1.30%) |
Sep 19, 2003 | 11.50 | 11.50 | 11.27 | 11.31 | 1,052,851 | -0.03(-0.24%) |
Sep 18, 2003 | 11.37 | 11.42 | 11.29 | 11.34 | 1,040,253 | -0.09(-0.82%) |
Sep 17, 2003 | 11.31 | 11.43 | 11.27 | 11.43 | 1,252,773 | +0.13(+1.18%) |
Sep 16, 2003 | 11.32 | 11.43 | 11.22 | 11.30 | 2,430,708 | +0.01(+0.12%) |
Sep 15, 2003 | 11.10 | 11.33 | 11.07 | 11.29 | 1,864,237 | +0.25(+2.30%) |
Sep 12, 2003 | 10.87 | 11.03 | 10.71 | 11.03 | 960,914 | +0.06(+0.55%) |
Sep 11, 2003 | 10.70 | 10.97 | 10.61 | 10.97 | 987,761 | +0.44(+4.18%) |
Sep 10, 2003 | 10.84 | 10.85 | 10.53 | 10.53 | 1,239,125 | -0.31(-2.89%) |
Sep 09, 2003 | 10.76 | 10.97 | 10.67 | 10.85 | 1,515,086 | -0.05(-0.43%) |
Sep 08, 2003 | 10.87 | 10.93 | 10.67 | 10.89 | 673,855 | +0.07(+0.68%) |
Sep 05, 2003 | 11.03 | 11.17 | 10.70 | 10.82 | 1,687,712 | -0.18(-1.64%) |
Sep 04, 2003 | 11.28 | 11.28 | 11.00 | 11.00 | 2,631,529 | -0.25(-2.25%) |
Sep 03, 2003 | 11.17 | 11.32 | 11.12 | 11.25 | 1,292,668 | -0.01(-0.12%) |