Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2003 | 13.85 | 13.93 | 13.85 | 13.91 | 943,859 | +0.06(+0.45%) |
Nov 26, 2003 | 13.92 | 13.93 | 13.82 | 13.85 | 2,190,079 | -0.08(-0.56%) |
Nov 25, 2003 | 13.42 | 13.95 | 13.42 | 13.93 | 4,639,003 | +0.50(+3.73%) |
Nov 24, 2003 | 13.22 | 13.43 | 13.22 | 13.43 | 2,293,954 | +0.20(+1.52%) |
Nov 21, 2003 | 13.28 | 13.30 | 13.15 | 13.22 | 1,991,874 | -0.06(-0.43%) |
Nov 20, 2003 | 13.38 | 13.40 | 13.25 | 13.28 | 2,815,856 | -0.11(-0.84%) |
Nov 19, 2003 | 13.32 | 13.45 | 13.27 | 13.39 | 1,687,548 | +0.06(+0.47%) |
Nov 18, 2003 | 13.47 | 13.52 | 13.31 | 13.33 | 3,109,794 | -0.12(-0.89%) |
Nov 17, 2003 | 13.38 | 13.51 | 13.33 | 13.45 | 2,167,900 | -0.06(-0.45%) |
Nov 14, 2003 | 13.59 | 13.65 | 13.48 | 13.51 | 2,398,671 | -0.04(-0.29%) |
Nov 13, 2003 | 13.59 | 13.60 | 13.50 | 13.55 | 3,012,938 | -0.04(-0.26%) |
Nov 12, 2003 | 13.38 | 13.58 | 13.38 | 13.59 | 2,411,585 | +0.20(+1.49%) |
Nov 11, 2003 | 13.37 | 13.42 | 13.31 | 13.39 | 2,756,900 | +0.04(+0.32%) |
Nov 10, 2003 | 13.43 | 13.47 | 13.30 | 13.34 | 2,924,503 | -0.09(-0.65%) |
Nov 07, 2003 | 13.47 | 13.51 | 13.42 | 13.43 | 2,512,372 | -0.04(-0.28%) |
Nov 06, 2003 | 13.26 | 13.48 | 13.25 | 13.47 | 2,770,937 | +0.18(+1.37%) |
Nov 05, 2003 | 13.21 | 13.32 | 13.22 | 13.29 | 1,888,560 | +0.05(+0.35%) |
Nov 04, 2003 | 13.21 | 13.32 | 13.18 | 13.24 | 2,364,535 | +0.03(+0.23%) |
Nov 03, 2003 | 13.10 | 13.25 | 13.16 | 13.21 | 2,039,252 | +0.11(+0.84%) |
Oct 31, 2003 | 13.07 | 13.12 | 13.03 | 13.10 | 2,975,037 | +0.07(+0.51%) |
Oct 30, 2003 | 12.89 | 13.06 | 12.83 | 13.03 | 3,093,230 | +0.22(+1.70%) |
Oct 29, 2003 | 12.66 | 12.85 | 12.65 | 12.82 | 2,888,007 | +0.17(+1.38%) |
Oct 28, 2003 | 12.81 | 12.81 | 12.50 | 12.64 | 4,463,539 | -0.12(-0.91%) |
Oct 27, 2003 | 12.65 | 12.81 | 12.65 | 12.76 | 2,028,090 | +0.13(+1.06%) |
Oct 24, 2003 | 12.64 | 12.66 | 12.52 | 12.62 | 1,850,098 | -0.04(-0.34%) |
Oct 23, 2003 | 12.62 | 12.71 | 12.60 | 12.67 | 1,767,279 | +0.04(+0.31%) |
Oct 22, 2003 | 12.78 | 12.78 | 12.61 | 12.63 | 2,430,395 | -0.15(-1.17%) |
Oct 21, 2003 | 12.79 | 12.85 | 12.75 | 12.78 | 1,990,470 | -0.04(-0.35%) |
Oct 20, 2003 | 12.75 | 12.86 | 12.72 | 12.82 | 2,267,002 | +0.09(+0.70%) |
Oct 17, 2003 | 12.69 | 12.80 | 12.59 | 12.73 | 2,813,329 | +0.06(+0.49%) |
Oct 16, 2003 | 12.65 | 12.76 | 12.61 | 12.67 | 5,088,193 | +0.02(+0.13%) |
Oct 15, 2003 | 12.65 | 12.69 | 12.53 | 12.65 | 3,242,866 | +0.03(+0.24%) |
Oct 14, 2003 | 12.61 | 12.65 | 12.55 | 12.62 | 2,412,147 | -0.02(-0.14%) |
Oct 13, 2003 | 12.49 | 12.66 | 12.53 | 12.64 | 1,331,004 | +0.15(+1.18%) |
Oct 10, 2003 | 12.41 | 12.52 | 12.41 | 12.49 | 2,530,340 | +0.08(+0.67%) |
Oct 09, 2003 | 12.36 | 12.45 | 12.36 | 12.41 | 2,729,948 | +0.09(+0.74%) |
Oct 08, 2003 | 12.30 | 12.32 | 12.26 | 12.32 | 1,622,135 | +0.01(+0.10%) |
Oct 07, 2003 | 12.35 | 12.33 | 12.20 | 12.31 | 3,329,335 | -0.04(-0.32%) |
Oct 06, 2003 | 12.31 | 12.43 | 12.31 | 12.35 | 1,568,794 | +0.04(+0.29%) |
Oct 03, 2003 | 12.33 | 12.53 | 12.31 | 12.31 | 2,892,779 | +0.09(+0.71%) |
Oct 02, 2003 | 12.15 | 12.25 | 12.04 | 12.22 | 2,307,710 | +0.18(+1.46%) |
Oct 01, 2003 | 11.79 | 12.05 | 11.73 | 12.05 | 6,574,448 | +0.25(+2.08%) |
Sep 30, 2003 | 12.07 | 12.07 | 11.79 | 11.80 | 4,620,755 | -0.27(-2.21%) |
Sep 29, 2003 | 11.97 | 12.07 | 11.89 | 12.07 | 3,019,395 | +0.04(+0.36%) |
Sep 26, 2003 | 12.09 | 12.12 | 11.99 | 12.03 | 2,484,298 | -0.14(-1.11%) |
Sep 25, 2003 | 12.30 | 12.31 | 12.16 | 12.16 | 2,233,032 | -0.14(-1.11%) |
Sep 24, 2003 | 12.55 | 12.56 | 12.20 | 12.30 | 3,388,572 | -0.27(-2.14%) |
Sep 23, 2003 | 12.60 | 12.60 | 12.53 | 12.57 | 1,949,762 | -0.03(-0.24%) |
Sep 22, 2003 | 12.70 | 12.71 | 12.56 | 12.60 | 2,221,803 | -0.25(-1.94%) |
Sep 19, 2003 | 12.81 | 12.82 | 12.78 | 12.85 | 2,462,681 | +0.04(+0.31%) |
Sep 18, 2003 | 12.71 | 12.84 | 12.67 | 12.81 | 1,797,599 | +0.14(+1.08%) |
Sep 17, 2003 | 12.86 | 12.88 | 12.67 | 12.67 | 2,520,233 | -0.17(-1.29%) |
Sep 16, 2003 | 12.66 | 12.82 | 12.65 | 12.84 | 2,557,291 | +0.17(+1.35%) |
Sep 15, 2003 | 12.72 | 12.74 | 12.60 | 12.66 | 2,138,983 | -0.05(-0.41%) |
Sep 12, 2003 | 12.61 | 12.77 | 12.50 | 12.72 | 2,325,678 | +0.05(+0.37%) |
Sep 11, 2003 | 12.60 | 12.78 | 12.60 | 12.67 | 2,663,412 | +0.10(+0.82%) |
Sep 10, 2003 | 12.84 | 12.84 | 12.55 | 12.57 | 2,087,327 | -0.28(-2.16%) |
Sep 09, 2003 | 12.87 | 12.98 | 12.81 | 12.84 | 2,361,051 | -0.10(-0.74%) |
Sep 08, 2003 | 12.93 | 13.12 | 12.91 | 12.94 | 1,905,124 | +0.03(+0.21%) |
Sep 05, 2003 | 13.01 | 13.01 | 12.80 | 12.91 | 1,981,486 | -0.13(-1.02%) |
Sep 04, 2003 | 13.06 | 13.15 | 12.97 | 13.05 | 1,537,631 | -0.01(-0.08%) |
Sep 03, 2003 | 13.14 | 13.18 | 13.02 | 13.06 | 2,423,096 | -0.09(-0.65%) |