Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2003 | 13.41 | 13.78 | 13.38 | 13.76 | 1,054,369 | +0.22(+1.63%) |
Nov 26, 2003 | 13.80 | 13.90 | 13.18 | 13.54 | 2,846,132 | -0.14(-0.99%) |
Nov 25, 2003 | 13.79 | 14.01 | 13.60 | 13.68 | 1,901,265 | -0.15(-1.11%) |
Nov 24, 2003 | 13.20 | 13.92 | 13.13 | 13.83 | 2,751,790 | +0.76(+5.78%) |
Nov 21, 2003 | 13.10 | 13.33 | 12.81 | 13.08 | 2,518,169 | -0.03(-0.19%) |
Nov 20, 2003 | 12.92 | 13.37 | 12.77 | 13.10 | 3,571,284 | +0.01(+0.06%) |
Nov 19, 2003 | 13.03 | 13.21 | 12.83 | 13.09 | 4,647,361 | +0.40(+3.14%) |
Nov 18, 2003 | 13.55 | 13.59 | 12.63 | 12.69 | 3,678,365 | -0.59(-4.47%) |
Nov 17, 2003 | 13.66 | 13.67 | 13.01 | 13.29 | 4,725,969 | -0.42(-3.04%) |
Nov 14, 2003 | 14.37 | 14.67 | 13.71 | 13.71 | 2,784,551 | -0.60(-4.21%) |
Nov 13, 2003 | 14.58 | 14.83 | 14.27 | 14.31 | 4,380,660 | -0.24(-1.63%) |
Nov 12, 2003 | 14.11 | 14.62 | 14.02 | 14.55 | 3,755,613 | +0.54(+3.82%) |
Nov 11, 2003 | 14.01 | 14.22 | 13.81 | 14.01 | 1,889,347 | -0.14(-1.02%) |
Nov 10, 2003 | 14.44 | 14.86 | 14.06 | 14.16 | 3,248,131 | -0.34(-2.34%) |
Nov 07, 2003 | 14.41 | 14.86 | 14.35 | 14.49 | 3,723,715 | +0.14(+0.95%) |
Nov 06, 2003 | 14.78 | 14.86 | 14.10 | 14.36 | 3,521,141 | -0.29(-1.97%) |
Nov 05, 2003 | 14.24 | 14.77 | 14.19 | 14.65 | 3,817,634 | +0.42(+2.92%) |
Nov 04, 2003 | 14.48 | 14.90 | 14.10 | 14.23 | 4,626,333 | -0.21(-1.47%) |
Nov 03, 2003 | 13.48 | 14.53 | 13.48 | 14.44 | 4,754,488 | +0.94(+6.98%) |
Oct 31, 2003 | 13.51 | 13.70 | 13.20 | 13.50 | 1,919,777 | -0.08(-0.56%) |
Oct 30, 2003 | 13.48 | 13.70 | 13.34 | 13.58 | 3,376,822 | +0.10(+0.76%) |
Oct 29, 2003 | 13.37 | 13.62 | 13.30 | 13.48 | 2,760,123 | -0.16(-1.18%) |
Oct 28, 2003 | 13.20 | 13.64 | 12.81 | 13.64 | 5,000,012 | +0.66(+5.11%) |
Oct 27, 2003 | 12.50 | 13.16 | 12.44 | 12.97 | 4,671,371 | +0.72(+5.89%) |
Oct 24, 2003 | 11.96 | 12.25 | 11.52 | 12.25 | 4,451,504 | -0.17(-1.37%) |
Oct 23, 2003 | 12.76 | 12.80 | 12.33 | 12.42 | 4,268,969 | -0.25(-2.01%) |
Oct 22, 2003 | 13.26 | 13.31 | 12.62 | 12.68 | 3,334,624 | -0.62(-4.66%) |
Oct 21, 2003 | 12.86 | 13.49 | 12.81 | 13.30 | 3,494,869 | +0.48(+3.71%) |
Oct 20, 2003 | 12.91 | 12.99 | 12.56 | 12.82 | 2,707,201 | -0.06(-0.46%) |
Oct 17, 2003 | 13.26 | 13.59 | 12.85 | 12.88 | 4,802,901 | -0.21(-1.62%) |
Oct 16, 2003 | 12.57 | 13.10 | 12.64 | 13.09 | 4,380,435 | +0.53(+4.19%) |
Oct 15, 2003 | 12.82 | 12.85 | 12.48 | 12.57 | 2,099,032 | -0.14(-1.14%) |
Oct 14, 2003 | 12.55 | 12.74 | 12.39 | 12.71 | 1,638,631 | +0.10(+0.81%) |
Oct 13, 2003 | 12.58 | 12.78 | 12.32 | 12.61 | 2,960,420 | +0.10(+0.81%) |
Oct 10, 2003 | 12.66 | 12.72 | 12.06 | 12.51 | 2,023,477 | +0.12(+0.96%) |
Oct 09, 2003 | 12.44 | 12.80 | 12.25 | 12.39 | 4,860,085 | +0.20(+1.60%) |
Oct 08, 2003 | 12.19 | 12.46 | 12.06 | 12.19 | 3,124,943 | +0.15(+1.27%) |
Oct 07, 2003 | 11.90 | 12.10 | 11.73 | 12.04 | 2,568,119 | +0.04(+0.35%) |
Oct 06, 2003 | 11.86 | 12.08 | 11.81 | 12.00 | 2,789,174 | +0.13(+1.07%) |
Oct 03, 2003 | 11.80 | 12.08 | 11.57 | 11.87 | 5,518,787 | +0.28(+2.42%) |
Oct 02, 2003 | 11.51 | 11.69 | 11.17 | 11.59 | 3,636,826 | +0.07(+0.59%) |
Oct 01, 2003 | 11.52 | 11.58 | 11.25 | 11.52 | 2,866,633 | +0.09(+0.82%) |
Sep 30, 2003 | 11.40 | 11.64 | 11.16 | 11.43 | 3,039,407 | +0.01(+0.07%) |
Sep 29, 2003 | 11.11 | 11.67 | 10.98 | 11.42 | 4,043,838 | +0.48(+4.43%) |
Sep 26, 2003 | 11.12 | 11.23 | 10.83 | 10.94 | 4,101,043 | -0.27(-2.42%) |
Sep 25, 2003 | 11.74 | 11.80 | 11.06 | 11.21 | 5,204,297 | -0.47(-4.00%) |
Sep 24, 2003 | 12.47 | 12.86 | 11.62 | 11.68 | 3,896,343 | -0.80(-6.40%) |
Sep 23, 2003 | 12.53 | 12.74 | 12.00 | 12.47 | 3,610,409 | -0.01(-0.07%) |
Sep 22, 2003 | 12.65 | 12.99 | 12.36 | 12.48 | 3,332,046 | -0.54(-4.11%) |
Sep 19, 2003 | 13.52 | 13.60 | 12.75 | 13.02 | 4,455,328 | -0.43(-3.22%) |
Sep 18, 2003 | 13.19 | 13.53 | 12.96 | 13.45 | 3,523,753 | +0.12(+0.89%) |
Sep 17, 2003 | 13.43 | 13.67 | 13.13 | 13.33 | 3,361,821 | -0.09(-0.70%) |
Sep 16, 2003 | 12.97 | 13.45 | 12.92 | 13.43 | 4,798,954 | +0.48(+3.74%) |
Sep 15, 2003 | 12.57 | 13.15 | 12.57 | 12.94 | 5,291,284 | +0.14(+1.13%) |
Sep 12, 2003 | 12.95 | 12.97 | 12.55 | 12.80 | 5,993,751 | -0.70(-5.22%) |
Sep 11, 2003 | 13.07 | 13.54 | 12.84 | 13.50 | 4,137,661 | +0.47(+3.58%) |
Sep 10, 2003 | 13.31 | 13.37 | 12.82 | 13.03 | 4,121,881 | -0.37(-2.79%) |
Sep 09, 2003 | 13.59 | 14.27 | 13.25 | 13.41 | 9,049,862 | -0.24(-1.74%) |
Sep 08, 2003 | 13.13 | 13.71 | 13.07 | 13.65 | 5,165,747 | +0.59(+4.55%) |
Sep 05, 2003 | 12.67 | 13.20 | 12.67 | 13.05 | 3,907,785 | +0.14(+1.12%) |
Sep 04, 2003 | 12.71 | 13.06 | 12.63 | 12.91 | 3,902,603 | +0.27(+2.15%) |
Sep 03, 2003 | 13.05 | 13.29 | 12.47 | 12.64 | 5,912,846 | -0.39(-3.00%) |