Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2003 | 12.82 | 12.85 | 12.80 | 12.82 | 44,400 | +0.00(+0.00%) |
Nov 26, 2003 | 12.87 | 12.94 | 12.85 | 12.82 | 46,900 | -0.07(-0.54%) |
Nov 25, 2003 | 12.93 | 12.93 | 12.86 | 12.89 | 3,900 | -0.05(-0.39%) |
Nov 24, 2003 | 12.95 | 12.95 | 12.90 | 12.94 | 29,000 | +0.00(+0.00%) |
Nov 21, 2003 | 13.06 | 13.06 | 12.90 | 12.94 | 43,500 | -0.10(-0.77%) |
Nov 20, 2003 | 13.06 | 13.06 | 13.04 | 13.04 | 32,300 | -0.01(-0.08%) |
Nov 19, 2003 | 13.08 | 13.08 | 13.02 | 13.05 | 39,600 | -0.07(-0.53%) |
Nov 18, 2003 | 13.07 | 13.12 | 13.02 | 13.12 | 6,800 | +0.04(+0.31%) |
Nov 17, 2003 | 13.12 | 13.12 | 13.08 | 13.08 | 27,900 | -0.12(-0.91%) |
Nov 14, 2003 | 13.13 | 13.20 | 13.13 | 13.20 | 11,100 | +0.07(+0.53%) |
Nov 13, 2003 | 13.07 | 13.11 | 13.02 | 13.13 | 16,100 | +0.05(+0.38%) |
Nov 12, 2003 | 13.04 | 13.08 | 13.02 | 13.08 | 12,500 | +0.04(+0.31%) |
Nov 11, 2003 | 12.96 | 13.07 | 12.96 | 13.04 | 20,800 | +0.00(+0.00%) |
Nov 10, 2003 | 12.97 | 13.05 | 12.97 | 13.04 | 2,600 | -0.01(-0.08%) |
Nov 07, 2003 | 13.01 | 13.05 | 13.01 | 13.05 | 9,300 | +0.05(+0.38%) |
Nov 06, 2003 | 13.00 | 13.02 | 13.00 | 13.00 | 4,700 | -0.03(-0.23%) |
Nov 05, 2003 | 13.00 | 13.03 | 12.99 | 13.03 | 16,100 | +0.03(+0.23%) |
Nov 04, 2003 | 13.00 | 13.00 | 13.00 | 13.00 | 0 | +0.00(+0.00%) |
Nov 03, 2003 | 13.00 | 13.00 | 13.00 | 13.00 | 0 | +0.01(+0.08%) |
Oct 31, 2003 | 12.99 | 12.99 | 12.99 | 12.99 | 2,900 | +0.04(+0.31%) |
Oct 30, 2003 | 12.95 | 12.95 | 12.95 | 12.95 | 0 | +0.00(+0.00%) |
Oct 29, 2003 | 12.98 | 13.03 | 12.95 | 12.95 | 20,400 | +0.06(+0.47%) |
Oct 28, 2003 | 12.97 | 12.97 | 12.89 | 12.89 | 15,600 | -0.03(-0.23%) |
Oct 27, 2003 | 12.97 | 13.00 | 12.92 | 12.92 | 5,200 | +0.01(+0.08%) |
Oct 24, 2003 | 12.94 | 13.00 | 12.91 | 12.91 | 8,400 | -0.09(-0.69%) |
Oct 23, 2003 | 13.00 | 13.00 | 13.00 | 13.00 | 11,600 | +0.00(+0.00%) |
Oct 22, 2003 | 12.95 | 13.10 | 12.95 | 13.00 | 14,400 | -0.08(-0.61%) |
Oct 21, 2003 | 13.10 | 13.10 | 13.08 | 13.08 | 4,500 | -0.10(-0.76%) |
Oct 20, 2003 | 13.15 | 13.18 | 13.15 | 13.18 | 8,900 | +0.08(+0.61%) |
Oct 17, 2003 | 12.96 | 13.10 | 12.96 | 13.10 | 12,800 | +0.07(+0.54%) |
Oct 16, 2003 | 13.04 | 13.04 | 12.99 | 13.03 | 1,800 | +0.03(+0.23%) |
Oct 15, 2003 | 13.07 | 13.07 | 13.07 | 13.00 | 7,700 | -0.06(-0.46%) |
Oct 14, 2003 | 13.08 | 13.08 | 13.06 | 13.06 | 3,400 | -0.04(-0.31%) |
Oct 13, 2003 | 13.10 | 13.10 | 13.10 | 13.10 | 1,200 | +0.00(+0.00%) |
Oct 10, 2003 | 13.12 | 13.12 | 13.06 | 13.10 | 5,300 | +0.01(+0.08%) |
Oct 09, 2003 | 13.09 | 13.10 | 13.06 | 13.09 | 9,200 | +0.04(+0.31%) |
Oct 08, 2003 | 13.05 | 13.05 | 13.05 | 13.05 | 0 | +0.00(+0.00%) |
Oct 07, 2003 | 13.11 | 13.12 | 13.05 | 13.05 | 12,600 | -0.07(-0.53%) |
Oct 06, 2003 | 13.12 | 13.15 | 13.08 | 13.12 | 15,300 | -0.03(-0.23%) |
Oct 03, 2003 | 13.18 | 13.18 | 13.15 | 13.15 | 4,100 | -0.15(-1.13%) |
Oct 02, 2003 | 13.28 | 13.30 | 13.20 | 13.30 | 20,500 | +0.07(+0.53%) |
Oct 01, 2003 | 13.23 | 13.23 | 13.23 | 13.23 | 27,300 | +0.18(+1.38%) |
Sep 30, 2003 | 13.08 | 13.08 | 13.00 | 13.05 | 4,000 | +0.05(+0.38%) |
Sep 29, 2003 | 12.96 | 13.05 | 12.96 | 13.00 | 10,100 | +0.01(+0.08%) |
Sep 26, 2003 | 13.05 | 13.05 | 12.98 | 12.99 | 15,700 | -0.10(-0.76%) |
Sep 25, 2003 | 13.00 | 13.09 | 13.00 | 13.09 | 18,300 | +0.09(+0.69%) |
Sep 24, 2003 | 12.96 | 13.00 | 12.96 | 13.00 | 14,100 | +0.04(+0.31%) |
Sep 23, 2003 | 13.03 | 13.03 | 12.96 | 12.96 | 11,100 | -0.05(-0.38%) |
Sep 22, 2003 | 13.00 | 13.01 | 13.00 | 13.01 | 11,200 | -0.08(-0.61%) |
Sep 19, 2003 | 13.09 | 13.18 | 13.07 | 13.09 | 9,500 | -0.09(-0.68%) |
Sep 18, 2003 | 13.03 | 13.10 | 13.03 | 13.18 | 6,300 | +0.10(+0.76%) |
Sep 17, 2003 | 12.95 | 13.08 | 12.94 | 13.08 | 12,100 | +0.06(+0.46%) |
Sep 16, 2003 | 12.99 | 13.02 | 13.00 | 13.02 | 10,900 | +0.08(+0.62%) |
Sep 15, 2003 | 12.92 | 12.99 | 12.92 | 12.94 | 5,900 | +0.06(+0.47%) |
Sep 12, 2003 | 12.94 | 12.94 | 12.86 | 12.88 | 10,200 | -0.06(-0.46%) |
Sep 11, 2003 | 12.98 | 13.00 | 12.94 | 12.94 | 5,600 | -0.06(-0.46%) |
Sep 10, 2003 | 12.93 | 13.00 | 12.93 | 13.00 | 6,800 | +0.09(+0.70%) |
Sep 09, 2003 | 12.91 | 12.93 | 12.84 | 12.91 | 10,900 | +0.01(+0.08%) |
Sep 08, 2003 | 12.83 | 12.90 | 12.82 | 12.90 | 6,900 | +0.00(+0.00%) |
Sep 05, 2003 | 12.90 | 13.00 | 12.85 | 12.90 | 31,800 | +0.00(+0.00%) |
Sep 04, 2003 | 12.81 | 12.98 | 12.75 | 12.90 | 14,000 | +0.15(+1.18%) |
Sep 03, 2003 | 12.83 | 12.83 | 12.75 | 12.75 | 9,000 | -0.13(-1.01%) |