Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2003 | 13.88 | 14.23 | 13.88 | 14.05 | 250,391 | +0.21(+1.53%) |
Nov 26, 2003 | 14.02 | 14.15 | 13.81 | 13.84 | 441,399 | -0.02(-0.18%) |
Nov 25, 2003 | 13.92 | 14.18 | 13.73 | 13.86 | 1,151,188 | +0.33(+2.41%) |
Nov 24, 2003 | 13.59 | 13.68 | 13.47 | 13.53 | 1,214,857 | +0.00(+0.00%) |
Nov 21, 2003 | 13.71 | 13.80 | 13.45 | 13.53 | 907,041 | -0.18(-1.31%) |
Nov 20, 2003 | 13.80 | 13.85 | 13.65 | 13.71 | 680,893 | -0.23(-1.64%) |
Nov 19, 2003 | 14.13 | 14.13 | 13.81 | 13.94 | 726,686 | -0.16(-1.16%) |
Nov 18, 2003 | 14.09 | 14.32 | 14.07 | 14.10 | 455,724 | -0.02(-0.17%) |
Nov 17, 2003 | 14.13 | 14.19 | 13.99 | 14.13 | 658,609 | -0.16(-1.09%) |
Nov 14, 2003 | 14.43 | 14.51 | 14.37 | 14.28 | 797,456 | -0.02(-0.11%) |
Nov 13, 2003 | 13.93 | 14.34 | 13.84 | 14.30 | 1,623,809 | -0.17(-1.19%) |
Nov 12, 2003 | 14.42 | 14.59 | 14.42 | 14.47 | 1,359,337 | +0.14(+0.97%) |
Nov 11, 2003 | 14.74 | 14.77 | 14.28 | 14.33 | 827,332 | -0.37(-2.50%) |
Nov 10, 2003 | 14.87 | 14.88 | 14.70 | 14.70 | 552,085 | -0.17(-1.15%) |
Nov 07, 2003 | 14.80 | 14.91 | 14.70 | 14.87 | 802,477 | +0.17(+1.17%) |
Nov 06, 2003 | 14.64 | 14.70 | 14.51 | 14.70 | 826,353 | +0.09(+0.62%) |
Nov 05, 2003 | 14.66 | 14.69 | 14.46 | 14.61 | 366,465 | -0.05(-0.33%) |
Nov 04, 2003 | 14.61 | 14.67 | 14.42 | 14.66 | 961,601 | +0.06(+0.39%) |
Nov 03, 2003 | 15.02 | 15.02 | 14.58 | 14.60 | 837,699 | -0.10(-0.67%) |
Oct 31, 2003 | 14.25 | 14.86 | 14.24 | 14.70 | 2,142,836 | +0.48(+3.39%) |
Oct 30, 2003 | 14.19 | 14.41 | 14.03 | 14.22 | 1,780,411 | +0.33(+2.41%) |
Oct 29, 2003 | 13.48 | 13.89 | 13.27 | 13.88 | 1,076,254 | +0.43(+3.22%) |
Oct 28, 2003 | 13.31 | 13.50 | 13.18 | 13.45 | 655,058 | +0.14(+1.04%) |
Oct 27, 2003 | 13.31 | 13.39 | 13.12 | 13.31 | 705,748 | +0.02(+0.12%) |
Oct 24, 2003 | 13.34 | 13.42 | 13.17 | 13.30 | 679,791 | -0.04(-0.31%) |
Oct 23, 2003 | 13.23 | 13.44 | 12.86 | 13.34 | 956,262 | +0.12(+0.93%) |
Oct 22, 2003 | 13.65 | 13.84 | 12.86 | 13.21 | 1,623,320 | -0.34(-2.53%) |
Oct 21, 2003 | 13.44 | 13.56 | 13.39 | 13.56 | 1,164,412 | +0.08(+0.61%) |
Oct 20, 2003 | 13.23 | 13.48 | 13.07 | 13.48 | 913,041 | +0.16(+1.23%) |
Oct 17, 2003 | 13.57 | 13.52 | 13.30 | 13.31 | 631,182 | -0.25(-1.87%) |
Oct 16, 2003 | 13.48 | 13.54 | 13.23 | 13.57 | 1,222,816 | -0.08(-0.60%) |
Oct 15, 2003 | 13.27 | 13.71 | 13.27 | 13.65 | 1,684,907 | +0.44(+3.34%) |
Oct 14, 2003 | 13.11 | 13.23 | 13.08 | 13.21 | 865,901 | +0.18(+1.38%) |
Oct 13, 2003 | 12.63 | 13.14 | 12.77 | 13.03 | 1,166,616 | +0.40(+3.17%) |
Oct 10, 2003 | 12.69 | 12.77 | 12.46 | 12.63 | 745,664 | -0.07(-0.51%) |
Oct 09, 2003 | 12.77 | 12.95 | 12.61 | 12.69 | 1,156,943 | -0.03(-0.26%) |
Oct 08, 2003 | 12.66 | 12.86 | 12.64 | 12.72 | 1,144,699 | +0.07(+0.52%) |
Oct 07, 2003 | 12.68 | 12.71 | 12.50 | 12.66 | 1,385,662 | -0.09(-0.70%) |
Oct 06, 2003 | 12.74 | 12.96 | 12.61 | 12.75 | 1,637,645 | +0.01(+0.06%) |
Oct 03, 2003 | 13.15 | 13.18 | 12.54 | 12.74 | 7,546,884 | -1.54(-10.81%) |
Oct 02, 2003 | 14.02 | 14.48 | 13.95 | 14.28 | 1,330,686 | -0.12(-0.85%) |
Oct 01, 2003 | 14.17 | 14.42 | 14.15 | 14.41 | 1,831,102 | +0.41(+2.92%) |
Sep 30, 2003 | 13.99 | 14.24 | 13.80 | 14.00 | 1,145,311 | +0.01(+0.06%) |
Sep 29, 2003 | 13.93 | 14.13 | 13.79 | 13.99 | 847,045 | +0.09(+0.65%) |
Sep 26, 2003 | 14.01 | 14.13 | 13.69 | 13.90 | 955,160 | -0.16(-1.16%) |
Sep 25, 2003 | 14.50 | 14.50 | 14.06 | 14.06 | 861,126 | -0.38(-2.66%) |
Sep 24, 2003 | 14.78 | 14.82 | 14.39 | 14.45 | 670,853 | -0.25(-1.72%) |
Sep 23, 2003 | 14.54 | 14.74 | 14.21 | 14.70 | 1,217,184 | +0.15(+1.01%) |
Sep 22, 2003 | 14.75 | 14.78 | 14.41 | 14.55 | 762,071 | -0.29(-1.93%) |
Sep 19, 2003 | 15.02 | 15.10 | 14.79 | 14.84 | 564,084 | -0.18(-1.20%) |
Sep 18, 2003 | 14.86 | 15.26 | 14.82 | 15.02 | 1,088,009 | +0.17(+1.16%) |
Sep 17, 2003 | 15.06 | 15.10 | 14.85 | 14.85 | 742,970 | -0.25(-1.68%) |
Sep 16, 2003 | 15.11 | 15.15 | 14.95 | 15.10 | 1,000,096 | -0.01(-0.05%) |
Sep 15, 2003 | 14.95 | 15.12 | 14.77 | 15.11 | 1,431,577 | +0.29(+1.98%) |
Sep 12, 2003 | 14.91 | 14.95 | 14.47 | 14.82 | 2,787,732 | -0.09(-0.60%) |
Sep 11, 2003 | 15.35 | 15.35 | 14.87 | 14.91 | 1,987,336 | -0.45(-2.93%) |
Sep 10, 2003 | 16.09 | 16.11 | 15.19 | 15.35 | 2,466,447 | -0.88(-5.43%) |
Sep 09, 2003 | 16.53 | 16.53 | 16.18 | 16.24 | 582,083 | -0.29(-1.73%) |
Sep 08, 2003 | 16.25 | 16.55 | 16.06 | 16.52 | 1,956,114 | +0.35(+2.17%) |
Sep 05, 2003 | 16.64 | 16.69 | 15.84 | 16.17 | 1,369,745 | -0.52(-3.13%) |
Sep 04, 2003 | 16.78 | 16.83 | 16.43 | 16.69 | 1,116,782 | -0.05(-0.29%) |
Sep 03, 2003 | 17.31 | 17.31 | 16.55 | 16.74 | 1,393,621 | -0.61(-3.53%) |