Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2003 | 14.01 | 14.11 | 13.95 | 14.05 | 3,141,437 | -0.07(-0.51%) |
Nov 26, 2003 | 14.38 | 14.38 | 13.92 | 14.12 | 5,474,250 | -0.19(-1.32%) |
Nov 25, 2003 | 13.98 | 14.36 | 13.92 | 14.31 | 15,459,075 | +0.39(+2.82%) |
Nov 24, 2003 | 13.71 | 14.09 | 13.67 | 13.92 | 11,582,941 | +0.30(+2.21%) |
Nov 21, 2003 | 13.71 | 13.86 | 13.56 | 13.62 | 11,631,156 | -0.10(-0.71%) |
Nov 20, 2003 | 13.52 | 13.91 | 13.52 | 13.71 | 6,648,386 | +0.04(+0.29%) |
Nov 19, 2003 | 13.60 | 13.74 | 13.53 | 13.67 | 4,813,330 | +0.07(+0.48%) |
Nov 18, 2003 | 13.82 | 13.83 | 13.56 | 13.61 | 8,103,696 | -0.22(-1.56%) |
Nov 17, 2003 | 13.80 | 14.11 | 13.73 | 13.82 | 9,366,915 | -0.27(-1.90%) |
Nov 14, 2003 | 13.88 | 14.37 | 13.88 | 14.09 | 12,614,730 | +0.16(+1.13%) |
Nov 13, 2003 | 13.86 | 14.18 | 13.86 | 13.94 | 6,618,233 | -0.24(-1.70%) |
Nov 12, 2003 | 13.80 | 14.20 | 13.80 | 14.18 | 11,434,472 | +0.44(+3.19%) |
Nov 11, 2003 | 13.54 | 13.81 | 13.62 | 13.74 | 10,681,714 | +0.20(+1.45%) |
Nov 10, 2003 | 13.46 | 13.62 | 13.42 | 13.54 | 8,516,198 | +0.08(+0.63%) |
Nov 07, 2003 | 13.25 | 13.49 | 13.23 | 13.46 | 8,774,566 | +0.21(+1.58%) |
Nov 06, 2003 | 13.06 | 13.51 | 12.44 | 13.25 | 27,526,610 | +1.03(+8.39%) |
Nov 05, 2003 | 12.35 | 12.26 | 12.01 | 12.22 | 10,583,143 | -0.10(-0.80%) |
Nov 04, 2003 | 12.35 | 12.42 | 12.24 | 12.32 | 5,209,913 | -0.12(-0.95%) |
Nov 03, 2003 | 12.47 | 12.58 | 12.39 | 12.44 | 6,323,063 | -0.03(-0.21%) |
Oct 31, 2003 | 12.42 | 12.58 | 12.40 | 12.47 | 8,668,035 | +0.14(+1.11%) |
Oct 30, 2003 | 12.39 | 12.44 | 12.24 | 12.33 | 6,565,580 | +0.09(+0.75%) |
Oct 29, 2003 | 12.07 | 12.27 | 12.00 | 12.24 | 7,945,125 | +0.12(+1.02%) |
Oct 28, 2003 | 11.89 | 12.16 | 11.86 | 12.11 | 6,002,160 | +0.30(+2.54%) |
Oct 27, 2003 | 11.86 | 11.98 | 11.76 | 11.81 | 6,395,834 | -0.05(-0.39%) |
Oct 24, 2003 | 11.94 | 11.94 | 11.63 | 11.86 | 6,101,038 | -0.08(-0.66%) |
Oct 23, 2003 | 11.98 | 12.09 | 11.79 | 11.94 | 6,735,325 | -0.05(-0.38%) |
Oct 22, 2003 | 12.16 | 12.16 | 11.77 | 11.98 | 11,690,085 | -0.18(-1.45%) |
Oct 21, 2003 | 12.41 | 12.41 | 12.13 | 12.16 | 11,019,368 | -0.25(-2.00%) |
Oct 20, 2003 | 12.51 | 12.61 | 12.38 | 12.41 | 9,271,710 | -0.08(-0.68%) |
Oct 17, 2003 | 12.71 | 12.86 | 12.47 | 12.49 | 6,214,456 | -0.33(-2.60%) |
Oct 16, 2003 | 12.84 | 12.86 | 12.69 | 12.82 | 3,944,858 | -0.03(-0.25%) |
Oct 15, 2003 | 13.03 | 13.03 | 12.74 | 12.86 | 4,233,226 | -0.06(-0.46%) |
Oct 14, 2003 | 12.71 | 12.93 | 12.65 | 12.92 | 4,952,310 | +0.18(+1.38%) |
Oct 13, 2003 | 12.49 | 12.83 | 12.62 | 12.74 | 5,792,925 | +0.25(+2.04%) |
Oct 10, 2003 | 12.51 | 12.70 | 12.47 | 12.49 | 7,521,756 | -0.03(-0.21%) |
Oct 09, 2003 | 11.88 | 12.58 | 12.28 | 12.51 | 22,499,452 | +0.63(+5.28%) |
Oct 08, 2003 | 12.05 | 12.06 | 11.83 | 11.88 | 6,955,734 | -0.12(-1.03%) |
Oct 07, 2003 | 11.91 | 12.09 | 11.85 | 12.01 | 6,757,825 | +0.03(+0.27%) |
Oct 06, 2003 | 11.89 | 12.03 | 11.79 | 11.98 | 5,655,016 | +0.09(+0.71%) |
Oct 03, 2003 | 11.96 | 11.96 | 11.86 | 11.89 | 9,966,151 | +0.10(+0.83%) |
Oct 02, 2003 | 11.69 | 11.91 | 11.68 | 11.79 | 11,236,716 | +0.27(+2.38%) |
Oct 01, 2003 | 11.16 | 11.60 | 11.16 | 11.52 | 14,090,704 | +0.33(+2.98%) |
Sep 30, 2003 | 11.44 | 11.36 | 11.10 | 11.19 | 14,405,552 | -0.25(-2.23%) |
Sep 29, 2003 | 11.68 | 11.72 | 11.37 | 11.44 | 8,263,493 | -0.24(-2.01%) |
Sep 26, 2003 | 11.47 | 11.73 | 11.47 | 11.68 | 7,873,033 | +0.07(+0.56%) |
Sep 25, 2003 | 11.59 | 11.69 | 11.51 | 11.61 | 8,142,268 | +0.05(+0.40%) |
Sep 24, 2003 | 11.96 | 11.98 | 11.48 | 11.56 | 14,402,337 | -0.39(-3.28%) |
Sep 23, 2003 | 12.09 | 12.38 | 11.86 | 11.96 | 12,752,486 | -0.13(-1.08%) |
Sep 22, 2003 | 11.90 | 12.09 | 11.81 | 12.09 | 8,123,441 | +0.09(+0.76%) |
Sep 19, 2003 | 11.99 | 12.01 | 11.86 | 12.00 | 5,377,668 | +0.01(+0.06%) |
Sep 18, 2003 | 11.89 | 12.00 | 11.86 | 11.99 | 7,165,275 | +0.05(+0.38%) |
Sep 17, 2003 | 12.01 | 12.14 | 11.83 | 11.94 | 10,281,305 | -0.03(-0.22%) |
Sep 16, 2003 | 11.79 | 11.98 | 11.68 | 11.97 | 7,751,195 | +0.18(+1.50%) |
Sep 15, 2003 | 11.94 | 11.99 | 11.77 | 11.79 | 5,234,249 | -0.10(-0.82%) |
Sep 12, 2003 | 11.76 | 11.97 | 11.65 | 11.89 | 6,949,152 | +0.10(+0.89%) |
Sep 11, 2003 | 11.74 | 11.96 | 11.64 | 11.79 | 11,460,339 | +0.12(+1.01%) |
Sep 10, 2003 | 11.73 | 11.90 | 11.64 | 11.67 | 12,566,669 | -0.07(-0.56%) |
Sep 09, 2003 | 11.75 | 11.81 | 11.50 | 11.73 | 11,695,748 | -0.02(-0.17%) |
Sep 08, 2003 | 11.92 | 11.94 | 11.71 | 11.75 | 14,777,185 | -0.18(-1.48%) |
Sep 05, 2003 | 11.83 | 12.08 | 11.69 | 11.93 | 23,592,772 | +0.05(+0.44%) |
Sep 04, 2003 | 12.62 | 12.90 | 11.86 | 11.88 | 41,147,872 | -1.84(-13.43%) |
Sep 03, 2003 | 13.75 | 13.91 | 13.63 | 13.72 | 13,737,284 | -0.02(-0.14%) |