Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2003 | 15.40 | 15.56 | 15.36 | 15.39 | 526,931 | -0.14(-0.88%) |
Nov 26, 2003 | 15.46 | 15.60 | 15.43 | 15.53 | 1,113,400 | +0.06(+0.42%) |
Nov 25, 2003 | 15.26 | 15.54 | 15.26 | 15.46 | 1,922,716 | +0.12(+0.80%) |
Nov 24, 2003 | 15.26 | 15.40 | 15.20 | 15.34 | 1,663,562 | +0.22(+1.47%) |
Nov 21, 2003 | 15.11 | 15.19 | 15.06 | 15.12 | 1,505,399 | +0.01(+0.05%) |
Nov 20, 2003 | 14.90 | 15.23 | 14.89 | 15.11 | 1,746,052 | +0.18(+1.20%) |
Nov 19, 2003 | 14.95 | 15.00 | 14.87 | 14.93 | 1,305,088 | +0.01(+0.10%) |
Nov 18, 2003 | 15.07 | 15.07 | 14.92 | 14.92 | 1,236,926 | -0.09(-0.58%) |
Nov 17, 2003 | 15.02 | 15.10 | 14.92 | 15.00 | 1,582,047 | -0.17(-1.14%) |
Nov 14, 2003 | 15.31 | 15.31 | 15.10 | 15.18 | 1,090,587 | +0.05(+0.33%) |
Nov 13, 2003 | 15.17 | 15.23 | 15.10 | 15.13 | 1,852,885 | -0.08(-0.52%) |
Nov 12, 2003 | 15.24 | 15.24 | 15.10 | 15.20 | 1,442,663 | -0.07(-0.47%) |
Nov 11, 2003 | 15.38 | 15.45 | 15.23 | 15.28 | 2,107,587 | +0.15(+1.00%) |
Nov 10, 2003 | 15.38 | 15.38 | 15.06 | 15.13 | 2,595,987 | -0.32(-2.09%) |
Nov 07, 2003 | 15.43 | 15.61 | 15.42 | 15.45 | 4,043,519 | +0.02(+0.14%) |
Nov 06, 2003 | 14.82 | 15.39 | 14.74 | 15.43 | 6,045,526 | +0.62(+4.17%) |
Nov 05, 2003 | 14.92 | 14.81 | 14.75 | 14.81 | 1,967,091 | +0.00(+0.00%) |
Nov 04, 2003 | 14.92 | 14.99 | 14.76 | 14.81 | 2,730,224 | -0.04(-0.29%) |
Nov 03, 2003 | 14.49 | 14.87 | 14.69 | 14.85 | 3,991,787 | +0.37(+2.53%) |
Oct 31, 2003 | 14.27 | 14.49 | 14.26 | 14.49 | 2,019,673 | +0.22(+1.51%) |
Oct 30, 2003 | 14.34 | 14.42 | 14.02 | 14.27 | 2,856,531 | +0.35(+2.48%) |
Oct 29, 2003 | 13.30 | 13.99 | 13.56 | 13.92 | 4,603,419 | +0.63(+4.70%) |
Oct 28, 2003 | 13.51 | 13.66 | 13.22 | 13.30 | 3,452,181 | -0.04(-0.27%) |
Oct 27, 2003 | 13.49 | 13.57 | 13.27 | 13.34 | 1,478,274 | -0.22(-1.59%) |
Oct 24, 2003 | 13.30 | 13.55 | 13.24 | 13.55 | 1,197,003 | +0.09(+0.69%) |
Oct 23, 2003 | 13.26 | 13.51 | 13.17 | 13.46 | 1,311,904 | +0.20(+1.52%) |
Oct 22, 2003 | 13.28 | 13.39 | 13.24 | 13.26 | 1,351,827 | -0.10(-0.75%) |
Oct 21, 2003 | 13.64 | 13.65 | 13.34 | 13.36 | 2,099,937 | -0.37(-2.67%) |
Oct 20, 2003 | 13.73 | 13.80 | 13.53 | 13.72 | 1,644,644 | -0.15(-1.09%) |
Oct 17, 2003 | 13.61 | 13.90 | 13.54 | 13.87 | 3,418,935 | +0.27(+1.95%) |
Oct 16, 2003 | 13.46 | 13.69 | 13.49 | 13.61 | 1,418,180 | +0.15(+1.12%) |
Oct 15, 2003 | 13.52 | 13.54 | 13.48 | 13.46 | 1,264,330 | -0.06(-0.48%) |
Oct 14, 2003 | 13.45 | 13.64 | 13.34 | 13.52 | 1,219,955 | +0.14(+1.02%) |
Oct 13, 2003 | 13.59 | 13.72 | 13.36 | 13.39 | 1,671,213 | -0.11(-0.80%) |
Oct 10, 2003 | 13.49 | 13.57 | 13.39 | 13.49 | 703,178 | -0.07(-0.53%) |
Oct 09, 2003 | 13.69 | 13.77 | 13.53 | 13.57 | 2,157,944 | +0.05(+0.37%) |
Oct 08, 2003 | 13.44 | 13.52 | 13.41 | 13.51 | 1,295,767 | +0.01(+0.11%) |
Oct 07, 2003 | 13.74 | 13.67 | 13.32 | 13.50 | 1,746,887 | -0.24(-1.78%) |
Oct 06, 2003 | 13.70 | 13.77 | 13.61 | 13.74 | 1,021,730 | +0.12(+0.90%) |
Oct 03, 2003 | 13.74 | 13.79 | 13.67 | 13.62 | 1,529,882 | +0.09(+0.64%) |
Oct 02, 2003 | 13.54 | 13.61 | 13.45 | 13.54 | 1,138,996 | +0.00(+0.00%) |
Oct 01, 2003 | 13.30 | 13.57 | 13.30 | 13.54 | 2,242,241 | +0.24(+1.78%) |
Sep 30, 2003 | 13.29 | 13.36 | 13.09 | 13.30 | 2,137,078 | +0.00(+0.00%) |
Sep 29, 2003 | 13.25 | 13.30 | 13.10 | 13.30 | 3,600,050 | +0.05(+0.38%) |
Sep 26, 2003 | 13.48 | 13.48 | 13.21 | 13.25 | 3,369,135 | -0.23(-1.71%) |
Sep 25, 2003 | 13.80 | 13.80 | 13.50 | 13.48 | 2,804,228 | -0.10(-0.74%) |
Sep 24, 2003 | 13.86 | 13.86 | 13.56 | 13.58 | 3,358,702 | -0.28(-2.02%) |
Sep 23, 2003 | 13.82 | 13.97 | 13.80 | 13.86 | 1,802,112 | +0.04(+0.31%) |
Sep 22, 2003 | 14.09 | 14.09 | 13.74 | 13.82 | 1,691,940 | -0.27(-1.94%) |
Sep 19, 2003 | 14.21 | 14.52 | 14.05 | 14.09 | 2,984,648 | -0.29(-2.00%) |
Sep 18, 2003 | 13.87 | 14.42 | 13.97 | 14.38 | 2,660,532 | +0.50(+3.63%) |
Sep 17, 2003 | 14.03 | 14.03 | 13.82 | 13.87 | 1,111,453 | -0.24(-1.68%) |
Sep 16, 2003 | 13.95 | 14.11 | 13.92 | 14.11 | 1,410,808 | +0.29(+2.13%) |
Sep 15, 2003 | 13.92 | 13.94 | 13.74 | 13.82 | 1,383,404 | -0.15(-1.08%) |
Sep 12, 2003 | 13.92 | 14.02 | 13.87 | 13.97 | 1,241,795 | +0.02(+0.15%) |
Sep 11, 2003 | 13.81 | 14.08 | 13.73 | 13.95 | 2,219,985 | +0.23(+1.68%) |
Sep 10, 2003 | 13.90 | 13.92 | 13.62 | 13.72 | 1,784,028 | -0.19(-1.34%) |
Sep 09, 2003 | 13.86 | 14.00 | 13.79 | 13.90 | 1,609,729 | -0.06(-0.41%) |
Sep 08, 2003 | 13.88 | 14.04 | 13.83 | 13.96 | 1,312,460 | +0.03(+0.21%) |
Sep 05, 2003 | 13.90 | 13.94 | 13.72 | 13.93 | 2,921,215 | -0.09(-0.61%) |
Sep 04, 2003 | 14.15 | 14.18 | 13.87 | 14.02 | 2,158,083 | -0.09(-0.66%) |
Sep 03, 2003 | 14.00 | 14.22 | 13.88 | 14.11 | 2,922,746 | +0.07(+0.51%) |