Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2003 | 16.93 | 17.16 | 16.79 | 16.93 | 79,474 | +0.28(+1.66%) |
Nov 26, 2003 | 16.33 | 16.88 | 16.33 | 16.65 | 155,111 | +0.65(+4.03%) |
Nov 25, 2003 | 15.59 | 16.14 | 15.59 | 16.01 | 162,590 | +0.60(+3.89%) |
Nov 24, 2003 | 16.33 | 16.33 | 15.31 | 15.41 | 181,711 | -1.01(-6.18%) |
Nov 21, 2003 | 16.70 | 16.93 | 16.38 | 16.42 | 114,420 | -0.28(-1.66%) |
Nov 20, 2003 | 17.39 | 17.39 | 16.05 | 16.70 | 247,202 | -0.37(-2.16%) |
Nov 19, 2003 | 17.39 | 17.39 | 16.70 | 17.07 | 185,331 | -0.28(-1.60%) |
Nov 18, 2003 | 17.07 | 17.76 | 17.02 | 17.34 | 247,852 | +0.51(+3.01%) |
Nov 17, 2003 | 16.51 | 16.84 | 16.14 | 16.84 | 247,657 | +0.51(+3.11%) |
Nov 14, 2003 | 16.01 | 16.33 | 15.91 | 16.33 | 219,692 | +0.65(+4.12%) |
Nov 13, 2003 | 16.33 | 16.33 | 16.10 | 15.68 | 149,865 | -0.18(-1.16%) |
Nov 12, 2003 | 15.04 | 16.14 | 15.04 | 15.87 | 188,301 | +1.29(+8.86%) |
Nov 11, 2003 | 14.62 | 14.99 | 14.62 | 14.58 | 55,649 | -0.05(-0.32%) |
Nov 10, 2003 | 15.04 | 15.41 | 14.62 | 14.62 | 154,352 | -0.05(-0.31%) |
Nov 07, 2003 | 13.47 | 14.62 | 13.19 | 14.67 | 191,878 | +0.78(+5.65%) |
Nov 06, 2003 | 14.67 | 14.67 | 13.84 | 13.88 | 199,162 | -0.88(-5.94%) |
Nov 05, 2003 | 15.13 | 15.27 | 14.76 | 14.76 | 94,064 | -0.37(-2.44%) |
Nov 04, 2003 | 15.13 | 15.36 | 14.99 | 15.13 | 98,628 | +0.46(+3.14%) |
Nov 03, 2003 | 15.55 | 15.13 | 14.67 | 14.67 | 145,346 | -0.88(-5.64%) |
Oct 31, 2003 | 15.78 | 15.78 | 14.58 | 15.55 | 264,762 | -0.37(-2.32%) |
Oct 30, 2003 | 16.65 | 16.93 | 15.91 | 15.91 | 208,874 | -0.88(-5.22%) |
Oct 29, 2003 | 15.78 | 16.79 | 15.68 | 16.79 | 178,589 | +1.29(+8.33%) |
Oct 28, 2003 | 15.55 | 15.55 | 15.08 | 15.50 | 134,017 | -0.09(-0.59%) |
Oct 27, 2003 | 15.50 | 15.87 | 14.99 | 15.59 | 149,583 | +0.46(+3.05%) |
Oct 24, 2003 | 14.99 | 15.55 | 14.81 | 15.13 | 204,517 | +0.60(+4.13%) |
Oct 23, 2003 | 14.30 | 14.67 | 13.88 | 14.53 | 104,578 | +0.14(+0.96%) |
Oct 22, 2003 | 14.16 | 14.48 | 13.88 | 14.39 | 231,290 | +0.60(+4.35%) |
Oct 21, 2003 | 13.65 | 14.30 | 13.70 | 13.79 | 435,395 | +0.14(+1.01%) |
Oct 20, 2003 | 13.56 | 13.70 | 13.38 | 13.65 | 94,345 | +0.28(+2.07%) |
Oct 17, 2003 | 13.10 | 13.38 | 13.01 | 13.38 | 97,033 | +0.32(+2.47%) |
Oct 16, 2003 | 12.92 | 13.28 | 12.92 | 13.05 | 100,762 | +0.14(+1.07%) |
Oct 15, 2003 | 13.01 | 13.05 | 12.78 | 12.92 | 141,692 | -0.18(-1.41%) |
Oct 14, 2003 | 13.19 | 13.19 | 12.73 | 13.10 | 99,808 | -0.09(-0.70%) |
Oct 13, 2003 | 12.64 | 13.19 | 12.64 | 13.19 | 95,516 | +0.55(+4.38%) |
Oct 10, 2003 | 12.22 | 12.69 | 12.22 | 12.64 | 71,279 | +0.51(+4.18%) |
Oct 09, 2003 | 12.13 | 12.13 | 11.62 | 12.13 | 89,468 | -0.14(-1.13%) |
Oct 08, 2003 | 12.22 | 12.41 | 12.04 | 12.27 | 52,635 | +0.05(+0.38%) |
Oct 07, 2003 | 11.99 | 12.41 | 11.99 | 12.22 | 63,150 | +0.42(+3.52%) |
Oct 06, 2003 | 11.67 | 11.99 | 11.62 | 11.81 | 59,703 | +0.14(+1.19%) |
Oct 03, 2003 | 11.76 | 12.04 | 11.44 | 11.67 | 141,605 | -0.37(-3.06%) |
Oct 02, 2003 | 11.26 | 12.09 | 11.07 | 12.04 | 112,447 | +0.37(+3.16%) |
Oct 01, 2003 | 11.95 | 11.95 | 11.53 | 11.67 | 67,182 | -0.37(-3.06%) |
Sep 30, 2003 | 12.09 | 12.50 | 11.99 | 12.04 | 53,546 | +0.05(+0.38%) |
Sep 29, 2003 | 11.90 | 12.22 | 11.49 | 11.99 | 62,976 | +0.18(+1.56%) |
Sep 26, 2003 | 11.90 | 11.72 | 10.93 | 11.81 | 143,534 | -0.09(-0.78%) |
Sep 25, 2003 | 12.82 | 12.82 | 11.76 | 11.90 | 122,506 | -0.46(-3.73%) |
Sep 24, 2003 | 12.32 | 12.45 | 12.18 | 12.36 | 86,346 | +0.05(+0.37%) |
Sep 23, 2003 | 12.55 | 12.55 | 12.18 | 12.32 | 76,699 | -0.32(-2.55%) |
Sep 22, 2003 | 13.01 | 13.10 | 12.45 | 12.64 | 115,287 | +0.00(+0.00%) |
Sep 19, 2003 | 12.18 | 12.78 | 12.45 | 12.64 | 133,454 | +0.46(+3.79%) |
Sep 18, 2003 | 12.22 | 12.27 | 12.04 | 12.18 | 104,057 | -0.05(-0.38%) |
Sep 17, 2003 | 11.85 | 12.18 | 11.62 | 12.22 | 99,938 | +0.32(+2.71%) |
Sep 16, 2003 | 11.49 | 11.95 | 11.35 | 11.90 | 121,812 | +0.42(+3.61%) |
Sep 15, 2003 | 10.79 | 11.49 | 10.75 | 11.49 | 92,633 | +0.46(+4.18%) |
Sep 12, 2003 | 10.93 | 11.30 | 10.84 | 11.02 | 96,578 | +0.05(+0.42%) |
Sep 11, 2003 | 11.21 | 11.53 | 10.89 | 10.98 | 132,305 | -0.46(-4.03%) |
Sep 10, 2003 | 11.67 | 11.76 | 11.12 | 11.44 | 85,782 | -0.23(-1.98%) |
Sep 09, 2003 | 12.18 | 12.41 | 11.53 | 11.67 | 123,048 | -0.09(-0.78%) |
Sep 08, 2003 | 12.18 | 12.18 | 11.67 | 11.76 | 89,511 | -0.28(-2.30%) |
Sep 05, 2003 | 12.32 | 12.32 | 11.99 | 12.04 | 98,941 | -0.05(-0.38%) |
Sep 04, 2003 | 11.53 | 12.13 | 11.44 | 12.09 | 97,966 | +0.28(+2.34%) |
Sep 03, 2003 | 11.76 | 11.85 | 11.16 | 11.81 | 120,468 | -0.14(-1.16%) |