Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2003 | 12.33 | 12.56 | 12.27 | 12.43 | 104,776 | +0.03(+0.23%) |
Nov 26, 2003 | 12.48 | 12.73 | 12.05 | 12.40 | 257,347 | +0.13(+1.10%) |
Nov 25, 2003 | 12.29 | 12.32 | 12.05 | 12.26 | 222,143 | +0.10(+0.79%) |
Nov 24, 2003 | 11.99 | 12.27 | 11.81 | 12.17 | 257,712 | +0.37(+3.10%) |
Nov 21, 2003 | 11.81 | 11.97 | 11.67 | 11.80 | 506,524 | +0.04(+0.33%) |
Nov 20, 2003 | 11.79 | 11.84 | 11.63 | 11.76 | 480,741 | -0.05(-0.41%) |
Nov 19, 2003 | 11.81 | 11.91 | 11.72 | 11.81 | 343,759 | -0.07(-0.57%) |
Nov 18, 2003 | 12.02 | 12.05 | 11.72 | 11.88 | 511,267 | -0.14(-1.20%) |
Nov 17, 2003 | 12.15 | 12.20 | 11.72 | 12.02 | 599,654 | -0.18(-1.50%) |
Nov 14, 2003 | 12.44 | 12.68 | 12.11 | 12.21 | 477,481 | -0.23(-1.86%) |
Nov 13, 2003 | 12.90 | 12.91 | 12.39 | 12.44 | 518,806 | -0.48(-3.70%) |
Nov 12, 2003 | 12.53 | 12.92 | 12.48 | 12.92 | 760,684 | +0.43(+3.44%) |
Nov 11, 2003 | 12.53 | 12.72 | 12.33 | 12.49 | 418,454 | +0.00(+0.00%) |
Nov 10, 2003 | 13.05 | 13.16 | 12.48 | 12.49 | 509,758 | -0.58(-4.43%) |
Nov 07, 2003 | 12.57 | 13.21 | 12.51 | 13.07 | 1,185,799 | +0.34(+2.65%) |
Nov 06, 2003 | 12.78 | 13.02 | 12.60 | 12.73 | 398,612 | -0.10(-0.75%) |
Nov 05, 2003 | 13.21 | 13.21 | 12.66 | 12.82 | 989,172 | -0.22(-1.70%) |
Nov 04, 2003 | 13.15 | 13.15 | 12.92 | 13.05 | 254,174 | -0.13(-1.02%) |
Nov 03, 2003 | 12.88 | 13.19 | 12.87 | 13.18 | 420,224 | +0.49(+3.88%) |
Oct 31, 2003 | 12.77 | 13.01 | 12.38 | 12.69 | 199,633 | -0.16(-1.28%) |
Oct 30, 2003 | 13.08 | 13.33 | 12.72 | 12.85 | 421,098 | -0.23(-1.77%) |
Oct 29, 2003 | 12.61 | 13.11 | 12.53 | 13.08 | 364,516 | +0.02(+0.15%) |
Oct 28, 2003 | 12.05 | 13.10 | 11.86 | 13.07 | 614,445 | +0.92(+7.54%) |
Oct 27, 2003 | 12.78 | 12.91 | 12.05 | 12.15 | 1,009,001 | +0.62(+5.35%) |
Oct 24, 2003 | 11.62 | 11.63 | 11.33 | 11.53 | 243,409 | -0.03(-0.25%) |
Oct 23, 2003 | 11.57 | 11.76 | 11.29 | 11.56 | 475,928 | +0.03(+0.25%) |
Oct 22, 2003 | 12.25 | 12.25 | 11.53 | 11.53 | 359,046 | -0.78(-6.34%) |
Oct 21, 2003 | 12.11 | 12.62 | 11.98 | 12.31 | 427,684 | +0.36(+2.98%) |
Oct 20, 2003 | 12.02 | 12.30 | 11.84 | 11.96 | 389,210 | -0.05(-0.40%) |
Oct 17, 2003 | 12.58 | 12.68 | 11.96 | 12.00 | 546,632 | -0.68(-5.32%) |
Oct 16, 2003 | 13.02 | 12.98 | 12.53 | 12.68 | 576,286 | -0.34(-2.59%) |
Oct 15, 2003 | 13.02 | 13.26 | 12.78 | 13.02 | 548,655 | +0.14(+1.12%) |
Oct 14, 2003 | 12.87 | 12.92 | 12.66 | 12.87 | 486,789 | +0.21(+1.68%) |
Oct 13, 2003 | 12.82 | 13.00 | 12.47 | 12.66 | 602,093 | -0.14(-1.13%) |
Oct 10, 2003 | 12.73 | 12.82 | 12.32 | 12.80 | 395,972 | -0.01(-0.08%) |
Oct 09, 2003 | 12.63 | 12.94 | 12.34 | 12.81 | 786,239 | +0.41(+3.34%) |
Oct 08, 2003 | 12.73 | 12.73 | 12.21 | 12.40 | 486,042 | -0.23(-1.83%) |
Oct 07, 2003 | 11.73 | 12.63 | 11.73 | 12.63 | 651,900 | +0.53(+4.38%) |
Oct 06, 2003 | 12.08 | 12.53 | 11.59 | 12.10 | 750,077 | +0.53(+4.58%) |
Oct 03, 2003 | 11.57 | 12.29 | 11.40 | 11.57 | 989,482 | +0.21(+1.87%) |
Oct 02, 2003 | 11.26 | 11.46 | 10.95 | 11.36 | 413,332 | +0.17(+1.55%) |
Oct 01, 2003 | 10.91 | 11.28 | 10.75 | 11.19 | 980,913 | +0.29(+2.66%) |
Sep 30, 2003 | 11.56 | 11.62 | 10.90 | 10.90 | 1,490,964 | -0.74(-6.38%) |
Sep 29, 2003 | 11.86 | 11.93 | 11.47 | 11.64 | 1,202,965 | +0.09(+0.75%) |
Sep 26, 2003 | 11.87 | 11.96 | 11.33 | 11.55 | 523,948 | -0.32(-2.68%) |
Sep 25, 2003 | 12.19 | 12.22 | 11.81 | 11.87 | 538,507 | -0.43(-3.53%) |
Sep 24, 2003 | 12.36 | 12.52 | 12.14 | 12.30 | 702,947 | -0.23(-1.85%) |
Sep 23, 2003 | 12.49 | 12.64 | 12.32 | 12.53 | 770,254 | +0.19(+1.56%) |
Sep 22, 2003 | 11.93 | 12.69 | 11.70 | 12.34 | 1,791,968 | +0.39(+3.23%) |
Sep 19, 2003 | 11.75 | 12.21 | 11.38 | 11.96 | 9,526,291 | -2.43(-16.89%) |
Sep 18, 2003 | 14.75 | 14.94 | 14.26 | 14.39 | 528,449 | -0.46(-3.12%) |
Sep 17, 2003 | 14.79 | 14.90 | 14.68 | 14.85 | 297,242 | -0.06(-0.39%) |
Sep 16, 2003 | 14.52 | 14.95 | 14.52 | 14.91 | 344,470 | +0.29(+1.98%) |
Sep 15, 2003 | 14.46 | 14.91 | 14.46 | 14.62 | 358,216 | +0.09(+0.60%) |
Sep 12, 2003 | 14.53 | 14.56 | 14.33 | 14.53 | 209,495 | +0.06(+0.40%) |
Sep 11, 2003 | 14.34 | 14.54 | 13.90 | 14.47 | 456,223 | +0.13(+0.94%) |
Sep 10, 2003 | 14.90 | 14.99 | 14.25 | 14.34 | 444,400 | -0.57(-3.82%) |
Sep 09, 2003 | 14.56 | 15.10 | 14.56 | 14.91 | 586,380 | +0.02(+0.13%) |
Sep 08, 2003 | 13.84 | 14.89 | 13.76 | 14.89 | 662,504 | +0.54(+3.76%) |
Sep 05, 2003 | 14.13 | 14.44 | 14.02 | 14.35 | 400,945 | +0.18(+1.29%) |
Sep 04, 2003 | 14.14 | 14.27 | 13.93 | 14.16 | 593,018 | -0.11(-0.74%) |
Sep 03, 2003 | 14.81 | 14.85 | 14.11 | 14.27 | 240,608 | -0.25(-1.73%) |