Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2003 | 13.24 | 13.49 | 13.13 | 13.31 | 209,597 | +0.11(+0.83%) |
Nov 26, 2003 | 13.18 | 13.25 | 13.00 | 13.20 | 206,837 | +0.10(+0.76%) |
Nov 25, 2003 | 13.22 | 13.30 | 13.06 | 13.10 | 287,089 | -0.14(-1.06%) |
Nov 24, 2003 | 12.47 | 13.29 | 12.47 | 13.24 | 594,985 | +0.65(+5.16%) |
Nov 21, 2003 | 12.97 | 13.17 | 12.59 | 12.59 | 1,505,046 | -0.38(-2.93%) |
Nov 20, 2003 | 13.08 | 13.75 | 12.90 | 12.97 | 781,185 | -0.14(-1.07%) |
Nov 19, 2003 | 12.65 | 13.15 | 12.50 | 13.11 | 475,737 | +0.46(+3.64%) |
Nov 18, 2003 | 13.09 | 13.35 | 12.48 | 12.65 | 747,748 | -0.38(-2.92%) |
Nov 17, 2003 | 13.44 | 13.70 | 12.70 | 13.03 | 1,252,536 | -0.73(-5.31%) |
Nov 14, 2003 | 14.05 | 14.08 | 13.54 | 13.76 | 897,241 | -0.55(-3.84%) |
Nov 13, 2003 | 13.88 | 14.48 | 13.78 | 14.31 | 354,889 | +0.31(+2.21%) |
Nov 12, 2003 | 13.16 | 14.41 | 13.14 | 14.00 | 1,047,315 | +0.64(+4.79%) |
Nov 11, 2003 | 13.35 | 13.42 | 13.10 | 13.36 | 568,130 | -0.13(-0.96%) |
Nov 10, 2003 | 13.85 | 13.95 | 13.30 | 13.49 | 651,544 | -0.31(-2.25%) |
Nov 07, 2003 | 13.31 | 14.50 | 13.28 | 13.80 | 663,563 | +0.39(+2.92%) |
Nov 06, 2003 | 13.41 | 14.08 | 13.25 | 13.41 | 638,978 | -0.28(-2.05%) |
Nov 05, 2003 | 13.56 | 13.71 | 13.25 | 13.69 | 566,726 | +0.04(+0.29%) |
Nov 04, 2003 | 13.18 | 13.65 | 13.08 | 13.65 | 705,320 | +0.49(+3.72%) |
Nov 03, 2003 | 13.11 | 13.44 | 13.00 | 13.16 | 478,029 | +0.02(+0.15%) |
Oct 31, 2003 | 13.25 | 13.52 | 13.05 | 13.14 | 525,253 | -0.05(-0.38%) |
Oct 30, 2003 | 13.39 | 13.51 | 13.39 | 13.19 | 813,532 | -0.20(-1.49%) |
Oct 29, 2003 | 13.16 | 13.50 | 13.10 | 13.39 | 530,428 | -0.04(-0.30%) |
Oct 28, 2003 | 13.37 | 13.80 | 13.10 | 13.43 | 797,162 | +0.15(+1.13%) |
Oct 27, 2003 | 13.51 | 13.61 | 12.95 | 13.28 | 297,800 | -0.06(-0.45%) |
Oct 24, 2003 | 13.19 | 13.45 | 12.71 | 13.34 | 539,700 | +0.14(+1.06%) |
Oct 23, 2003 | 13.25 | 13.25 | 12.46 | 13.20 | 1,244,000 | +0.00(+0.00%) |
Oct 22, 2003 | 14.12 | 14.20 | 13.00 | 13.20 | 2,282,700 | -0.70(-5.04%) |
Oct 21, 2003 | 13.66 | 14.24 | 13.38 | 13.90 | 1,176,344 | +0.22(+1.61%) |
Oct 20, 2003 | 14.75 | 14.75 | 13.25 | 13.68 | 1,239,363 | -0.95(-6.49%) |
Oct 17, 2003 | 14.70 | 15.00 | 14.25 | 14.63 | 848,964 | +0.02(+0.14%) |
Oct 16, 2003 | 14.70 | 14.81 | 14.31 | 14.61 | 483,008 | -0.09(-0.61%) |
Oct 15, 2003 | 14.90 | 15.03 | 14.48 | 14.70 | 1,389,514 | -0.24(-1.61%) |
Oct 14, 2003 | 14.99 | 15.00 | 14.35 | 14.94 | 623,468 | +0.05(+0.34%) |
Oct 13, 2003 | 14.09 | 15.43 | 14.01 | 14.89 | 2,050,886 | +0.86(+6.13%) |
Oct 10, 2003 | 13.30 | 14.71 | 13.26 | 14.03 | 1,928,201 | +0.75(+5.65%) |
Oct 09, 2003 | 13.08 | 13.50 | 13.08 | 13.28 | 1,557,125 | +0.13(+0.99%) |
Oct 08, 2003 | 13.40 | 13.59 | 13.00 | 13.15 | 1,818,285 | -0.26(-1.94%) |
Oct 07, 2003 | 13.37 | 13.47 | 13.15 | 13.41 | 791,775 | -0.09(-0.67%) |
Oct 06, 2003 | 13.49 | 13.52 | 13.12 | 13.50 | 547,432 | +0.00(+0.00%) |
Oct 03, 2003 | 13.41 | 13.71 | 13.17 | 13.50 | 1,119,469 | +0.13(+0.97%) |
Oct 02, 2003 | 13.29 | 13.61 | 13.29 | 13.37 | 588,106 | +0.08(+0.60%) |
Oct 01, 2003 | 12.79 | 13.41 | 12.76 | 13.29 | 1,121,102 | +0.49(+3.83%) |
Sep 30, 2003 | 12.76 | 12.98 | 12.71 | 12.80 | 429,414 | +0.14(+1.11%) |
Sep 29, 2003 | 12.79 | 13.25 | 12.50 | 12.66 | 1,410,575 | -0.07(-0.55%) |
Sep 26, 2003 | 12.75 | 12.93 | 12.65 | 12.73 | 1,519,237 | -0.27(-2.08%) |
Sep 25, 2003 | 13.66 | 13.66 | 12.75 | 13.00 | 1,264,373 | -0.67(-4.90%) |
Sep 24, 2003 | 13.73 | 14.79 | 13.59 | 13.67 | 2,408,520 | -0.06(-0.44%) |
Sep 23, 2003 | 13.98 | 14.00 | 13.67 | 13.73 | 397,067 | -0.23(-1.65%) |
Sep 22, 2003 | 13.70 | 14.08 | 13.54 | 13.96 | 643,981 | +0.21(+1.53%) |
Sep 19, 2003 | 13.78 | 14.10 | 13.65 | 13.75 | 640,078 | -0.15(-1.08%) |
Sep 18, 2003 | 14.00 | 14.17 | 13.73 | 13.90 | 720,974 | +0.03(+0.22%) |
Sep 17, 2003 | 13.78 | 13.92 | 13.46 | 13.87 | 494,003 | +0.09(+0.65%) |
Sep 16, 2003 | 13.82 | 14.44 | 13.75 | 13.78 | 1,700,269 | +0.03(+0.22%) |
Sep 15, 2003 | 13.90 | 14.16 | 13.71 | 13.75 | 619,400 | -0.08(-0.58%) |
Sep 12, 2003 | 14.01 | 14.12 | 13.74 | 13.83 | 352,400 | -0.23(-1.64%) |
Sep 11, 2003 | 13.93 | 14.75 | 13.16 | 14.06 | 1,035,200 | +0.06(+0.43%) |
Sep 10, 2003 | 13.57 | 14.93 | 13.54 | 14.00 | 2,435,200 | +0.50(+3.70%) |
Sep 09, 2003 | 11.49 | 14.08 | 11.43 | 13.50 | 3,337,100 | +1.91(+16.48%) |
Sep 08, 2003 | 11.44 | 11.64 | 11.19 | 11.59 | 435,100 | +0.25(+2.20%) |
Sep 05, 2003 | 11.52 | 11.52 | 11.11 | 11.34 | 348,120 | +0.07(+0.62%) |
Sep 04, 2003 | 11.00 | 11.60 | 10.91 | 11.27 | 593,500 | -0.14(-1.23%) |
Sep 03, 2003 | 11.54 | 11.70 | 11.29 | 11.41 | 338,100 | -0.28(-2.40%) |