Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2003 | 14.30 | 14.32 | 14.15 | 14.23 | 229,260 | +0.51(+3.69%) |
Nov 26, 2003 | 13.70 | 13.77 | 13.63 | 13.73 | 308,069 | -0.07(-0.50%) |
Nov 25, 2003 | 13.70 | 13.81 | 13.69 | 13.80 | 181,715 | +0.16(+1.15%) |
Nov 24, 2003 | 13.36 | 13.64 | 13.36 | 13.64 | 478,494 | +0.53(+4.04%) |
Nov 21, 2003 | 13.13 | 13.22 | 13.04 | 13.11 | 513,882 | -0.38(-2.80%) |
Nov 20, 2003 | 13.43 | 13.66 | 13.43 | 13.49 | 449,185 | -0.20(-1.45%) |
Nov 19, 2003 | 13.59 | 13.70 | 13.59 | 13.68 | 587,263 | -0.48(-3.38%) |
Nov 18, 2003 | 14.19 | 14.34 | 14.14 | 14.16 | 202,339 | -0.08(-0.55%) |
Nov 17, 2003 | 14.38 | 14.38 | 14.23 | 14.24 | 224,050 | -0.23(-1.59%) |
Nov 14, 2003 | 14.53 | 14.69 | 14.37 | 14.47 | 305,898 | -0.04(-0.25%) |
Nov 13, 2003 | 14.44 | 14.73 | 14.44 | 14.51 | 335,424 | +0.07(+0.48%) |
Nov 12, 2003 | 14.21 | 14.57 | 14.12 | 14.44 | 985,213 | +0.45(+3.19%) |
Nov 11, 2003 | 14.46 | 14.46 | 13.93 | 13.99 | 597,684 | -0.77(-5.24%) |
Nov 10, 2003 | 14.85 | 14.86 | 14.77 | 14.77 | 298,299 | -0.27(-1.81%) |
Nov 07, 2003 | 14.99 | 15.03 | 14.98 | 15.04 | 308,937 | +0.06(+0.40%) |
Nov 06, 2003 | 14.93 | 14.99 | 14.93 | 14.98 | 234,471 | -0.06(-0.40%) |
Nov 05, 2003 | 15.32 | 15.04 | 14.96 | 15.04 | 381,666 | -0.28(-1.80%) |
Nov 04, 2003 | 15.32 | 15.37 | 15.25 | 15.32 | 617,132 | -0.41(-2.58%) |
Nov 03, 2003 | 15.10 | 15.91 | 15.68 | 15.72 | 960,489 | +0.62(+4.09%) |
Oct 31, 2003 | 15.22 | 15.22 | 15.00 | 15.10 | 334,338 | -0.00(-0.03%) |
Oct 30, 2003 | 15.13 | 15.24 | 15.09 | 15.11 | 405,548 | +0.12(+0.80%) |
Oct 29, 2003 | 14.97 | 15.13 | 14.97 | 14.99 | 467,639 | +0.47(+3.20%) |
Oct 28, 2003 | 14.40 | 14.52 | 14.35 | 14.52 | 629,598 | +0.74(+5.38%) |
Oct 27, 2003 | 13.50 | 13.82 | 13.50 | 13.78 | 362,127 | +0.32(+2.40%) |
Oct 24, 2003 | 13.45 | 13.50 | 13.37 | 13.46 | 214,714 | -0.08(-0.61%) |
Oct 23, 2003 | 13.36 | 13.56 | 13.35 | 13.54 | 631,118 | -0.41(-2.94%) |
Oct 22, 2003 | 14.19 | 14.19 | 13.86 | 13.95 | 250,319 | -0.39(-2.73%) |
Oct 21, 2003 | 14.53 | 14.54 | 14.28 | 14.34 | 632,203 | -0.29(-2.01%) |
Oct 20, 2003 | 14.46 | 14.65 | 14.46 | 14.64 | 359,088 | +0.41(+2.85%) |
Oct 17, 2003 | 14.28 | 14.38 | 14.17 | 14.23 | 173,682 | -0.05(-0.32%) |
Oct 16, 2003 | 14.26 | 14.31 | 14.16 | 14.28 | 348,450 | +0.49(+3.57%) |
Oct 15, 2003 | 13.78 | 13.86 | 13.61 | 13.79 | 300,470 | +0.08(+0.57%) |
Oct 14, 2003 | 13.77 | 13.82 | 13.60 | 13.71 | 345,844 | -0.46(-3.22%) |
Oct 13, 2003 | 14.03 | 14.17 | 14.03 | 14.16 | 232,951 | +0.14(+0.99%) |
Oct 10, 2003 | 14.13 | 14.13 | 13.97 | 14.03 | 332,601 | +0.06(+0.40%) |
Oct 09, 2003 | 13.99 | 14.03 | 13.86 | 13.97 | 780,267 | +0.17(+1.20%) |
Oct 08, 2003 | 13.27 | 13.86 | 13.70 | 13.80 | 608,539 | +0.54(+4.06%) |
Oct 07, 2003 | 13.17 | 13.32 | 13.15 | 13.27 | 227,958 | +0.09(+0.70%) |
Oct 06, 2003 | 13.28 | 13.28 | 13.12 | 13.17 | 251,405 | -0.07(-0.52%) |
Oct 03, 2003 | 13.30 | 13.32 | 13.17 | 13.24 | 338,029 | +0.27(+2.06%) |
Oct 02, 2003 | 12.84 | 12.98 | 12.80 | 12.98 | 477,409 | +0.14(+1.08%) |
Oct 01, 2003 | 12.56 | 12.91 | 12.56 | 12.84 | 369,292 | +0.23(+1.79%) |
Sep 30, 2003 | 12.53 | 12.71 | 12.58 | 12.61 | 214,714 | +0.08(+0.66%) |
Sep 29, 2003 | 12.55 | 12.67 | 12.52 | 12.53 | 434,422 | +0.00(+0.00%) |
Sep 26, 2003 | 12.67 | 12.67 | 12.51 | 12.53 | 581,401 | +0.03(+0.26%) |
Sep 25, 2003 | 12.67 | 12.67 | 12.48 | 12.50 | 647,183 | -0.03(-0.26%) |
Sep 24, 2003 | 12.22 | 12.62 | 12.46 | 12.53 | 807,622 | +0.31(+2.56%) |
Sep 23, 2003 | 12.21 | 12.27 | 12.08 | 12.22 | 773,754 | +0.43(+3.67%) |
Sep 22, 2003 | 11.51 | 11.79 | 11.43 | 11.78 | 654,782 | +0.25(+2.20%) |
Sep 19, 2003 | 11.29 | 11.60 | 11.26 | 11.53 | 1,626,318 | -0.37(-3.10%) |
Sep 18, 2003 | 12.68 | 11.98 | 11.72 | 11.90 | 1,904,644 | -0.78(-6.17%) |
Sep 17, 2003 | 12.57 | 12.71 | 12.57 | 12.68 | 529,079 | -0.33(-2.51%) |
Sep 16, 2003 | 13.15 | 13.15 | 12.93 | 13.01 | 267,470 | -0.05(-0.39%) |
Sep 15, 2003 | 13.22 | 13.22 | 13.04 | 13.06 | 304,595 | +0.07(+0.53%) |
Sep 12, 2003 | 13.12 | 13.12 | 12.99 | 12.99 | 281,582 | -0.14(-1.05%) |
Sep 11, 2003 | 12.83 | 13.21 | 12.83 | 13.13 | 474,369 | +0.44(+3.45%) |
Sep 10, 2003 | 12.53 | 12.89 | 12.50 | 12.69 | 812,182 | -0.25(-1.96%) |
Sep 09, 2003 | 13.24 | 13.26 | 12.80 | 12.94 | 992,811 | -0.92(-6.61%) |
Sep 08, 2003 | 13.73 | 13.91 | 13.68 | 13.86 | 464,383 | +0.35(+2.63%) |
Sep 05, 2003 | 13.45 | 13.57 | 13.38 | 13.51 | 342,588 | +0.00(+0.03%) |
Sep 04, 2003 | 13.31 | 13.59 | 13.28 | 13.50 | 550,573 | +0.05(+0.38%) |
Sep 03, 2003 | 13.57 | 13.59 | 13.45 | 13.45 | 557,303 | -0.18(-1.35%) |