Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2003 | 14.83 | 14.95 | 14.75 | 14.79 | 327,196 | -0.04(-0.26%) |
Nov 26, 2003 | 14.55 | 14.96 | 14.54 | 14.83 | 611,415 | +0.12(+0.80%) |
Nov 25, 2003 | 14.87 | 14.93 | 14.68 | 14.71 | 321,153 | -0.16(-1.07%) |
Nov 24, 2003 | 14.45 | 14.87 | 14.39 | 14.87 | 518,059 | +0.47(+3.28%) |
Nov 21, 2003 | 14.45 | 14.54 | 14.29 | 14.40 | 251,994 | -0.05(-0.32%) |
Nov 20, 2003 | 14.72 | 14.78 | 14.44 | 14.45 | 500,574 | -0.22(-1.49%) |
Nov 19, 2003 | 14.64 | 14.74 | 14.57 | 14.66 | 665,261 | +0.08(+0.54%) |
Nov 18, 2003 | 14.84 | 14.95 | 14.59 | 14.59 | 555,580 | -0.31(-2.08%) |
Nov 17, 2003 | 14.80 | 14.96 | 14.61 | 14.89 | 474,835 | +0.05(+0.31%) |
Nov 14, 2003 | 15.11 | 15.29 | 14.70 | 14.85 | 930,096 | -0.34(-2.23%) |
Nov 13, 2003 | 15.09 | 15.28 | 15.05 | 15.19 | 1,482,619 | -0.11(-0.72%) |
Nov 12, 2003 | 14.77 | 15.32 | 14.76 | 15.30 | 934,225 | +0.51(+3.47%) |
Nov 11, 2003 | 14.70 | 14.79 | 14.62 | 14.79 | 652,001 | +0.06(+0.42%) |
Nov 10, 2003 | 14.69 | 14.83 | 14.66 | 14.73 | 542,077 | -0.11(-0.77%) |
Nov 07, 2003 | 14.56 | 14.85 | 14.52 | 14.84 | 804,010 | +0.33(+2.29%) |
Nov 06, 2003 | 14.47 | 14.57 | 14.30 | 14.51 | 839,127 | -0.03(-0.20%) |
Nov 05, 2003 | 14.57 | 14.57 | 14.39 | 14.54 | 531,065 | +0.02(+0.15%) |
Nov 04, 2003 | 14.12 | 14.73 | 14.10 | 14.51 | 1,127,149 | +0.34(+2.40%) |
Nov 03, 2003 | 13.89 | 14.18 | 13.82 | 14.17 | 365,503 | +0.29(+2.11%) |
Oct 31, 2003 | 13.76 | 13.95 | 13.76 | 13.88 | 422,927 | +0.09(+0.64%) |
Oct 30, 2003 | 13.78 | 13.89 | 13.68 | 13.79 | 497,074 | +0.01(+0.07%) |
Oct 29, 2003 | 13.48 | 13.78 | 13.48 | 13.78 | 395,190 | +0.21(+1.51%) |
Oct 28, 2003 | 13.32 | 13.58 | 13.28 | 13.58 | 446,970 | +0.21(+1.59%) |
Oct 27, 2003 | 13.19 | 13.37 | 13.19 | 13.37 | 275,153 | +0.12(+0.89%) |
Oct 24, 2003 | 13.02 | 13.32 | 12.97 | 13.25 | 459,816 | +0.18(+1.35%) |
Oct 23, 2003 | 13.68 | 13.71 | 12.99 | 13.07 | 1,038,345 | -0.52(-3.84%) |
Oct 22, 2003 | 13.71 | 13.81 | 13.46 | 13.59 | 488,344 | -0.18(-1.32%) |
Oct 21, 2003 | 13.49 | 13.84 | 13.45 | 13.78 | 474,660 | +0.29(+2.13%) |
Oct 20, 2003 | 13.32 | 13.59 | 13.24 | 13.49 | 350,009 | +0.29(+2.17%) |
Oct 17, 2003 | 13.68 | 13.85 | 13.10 | 13.20 | 560,090 | -0.52(-3.78%) |
Oct 16, 2003 | 13.84 | 13.98 | 13.74 | 13.72 | 202,199 | -0.15(-1.06%) |
Oct 15, 2003 | 13.94 | 14.01 | 13.71 | 13.87 | 251,230 | -0.02(-0.12%) |
Oct 14, 2003 | 13.82 | 13.99 | 13.73 | 13.88 | 220,123 | +0.09(+0.69%) |
Oct 13, 2003 | 13.69 | 13.96 | 13.69 | 13.79 | 266,656 | +0.09(+0.67%) |
Oct 10, 2003 | 13.68 | 13.95 | 13.42 | 13.70 | 320,224 | -0.02(-0.12%) |
Oct 09, 2003 | 13.42 | 14.08 | 13.31 | 13.71 | 569,013 | +0.42(+3.14%) |
Oct 08, 2003 | 13.63 | 13.79 | 13.20 | 13.30 | 516,083 | -0.34(-2.46%) |
Oct 07, 2003 | 13.40 | 13.75 | 13.37 | 13.63 | 591,185 | +0.20(+1.48%) |
Oct 06, 2003 | 13.57 | 13.69 | 13.42 | 13.43 | 441,829 | -0.14(-1.01%) |
Oct 03, 2003 | 13.19 | 13.66 | 13.19 | 13.57 | 639,758 | +0.42(+3.20%) |
Oct 02, 2003 | 13.01 | 13.29 | 13.00 | 13.15 | 1,011,406 | +0.13(+1.00%) |
Oct 01, 2003 | 13.09 | 13.37 | 12.97 | 13.02 | 1,302,618 | -0.05(-0.35%) |
Sep 30, 2003 | 13.51 | 13.51 | 13.07 | 13.07 | 510,764 | -0.44(-3.23%) |
Sep 29, 2003 | 13.04 | 13.82 | 13.04 | 13.50 | 1,104,615 | +0.46(+3.52%) |
Sep 26, 2003 | 13.37 | 13.47 | 12.97 | 13.04 | 533,905 | -0.34(-2.51%) |
Sep 25, 2003 | 13.72 | 13.89 | 13.37 | 13.38 | 435,169 | -0.28(-2.05%) |
Sep 24, 2003 | 14.23 | 14.23 | 13.66 | 13.66 | 514,344 | -0.61(-4.29%) |
Sep 23, 2003 | 13.81 | 14.28 | 13.81 | 14.27 | 757,936 | +0.45(+3.28%) |
Sep 22, 2003 | 13.98 | 14.05 | 13.62 | 13.82 | 279,672 | -0.22(-1.60%) |
Sep 19, 2003 | 13.64 | 14.13 | 13.57 | 14.04 | 468,899 | +0.15(+1.06%) |
Sep 18, 2003 | 13.72 | 13.97 | 13.48 | 13.90 | 331,985 | +0.16(+1.19%) |
Sep 17, 2003 | 13.69 | 13.73 | 13.60 | 13.73 | 330,546 | +0.10(+0.72%) |
Sep 16, 2003 | 13.40 | 13.70 | 13.38 | 13.64 | 338,519 | +0.23(+1.75%) |
Sep 15, 2003 | 13.41 | 13.63 | 13.32 | 13.40 | 298,466 | +0.04(+0.27%) |
Sep 12, 2003 | 13.30 | 13.44 | 13.12 | 13.37 | 663,191 | +0.02(+0.12%) |
Sep 11, 2003 | 13.12 | 13.41 | 13.07 | 13.35 | 646,013 | +0.19(+1.46%) |
Sep 10, 2003 | 13.86 | 13.98 | 13.11 | 13.16 | 698,774 | -0.81(-5.79%) |
Sep 09, 2003 | 14.10 | 14.15 | 13.86 | 13.97 | 556,442 | -0.20(-1.40%) |
Sep 08, 2003 | 13.93 | 14.23 | 13.92 | 14.16 | 454,295 | +0.22(+1.59%) |
Sep 05, 2003 | 13.50 | 14.14 | 13.45 | 13.94 | 913,191 | +0.23(+1.71%) |
Sep 04, 2003 | 13.60 | 13.76 | 13.52 | 13.71 | 720,860 | +0.18(+1.30%) |
Sep 03, 2003 | 13.11 | 13.61 | 13.11 | 13.53 | 599,080 | +0.41(+3.16%) |