Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2003 | 13.96 | 13.96 | 13.77 | 13.90 | 30,371 | +0.18(+1.35%) |
Nov 26, 2003 | 13.93 | 14.11 | 13.67 | 13.72 | 23,211 | -0.18(-1.26%) |
Nov 25, 2003 | 13.35 | 13.96 | 13.17 | 13.89 | 84,946 | +0.64(+4.85%) |
Nov 24, 2003 | 13.04 | 13.37 | 12.95 | 13.25 | 47,204 | +0.06(+0.44%) |
Nov 21, 2003 | 13.05 | 13.24 | 13.00 | 13.19 | 67,149 | +0.15(+1.12%) |
Nov 20, 2003 | 13.41 | 13.62 | 12.97 | 13.05 | 67,369 | -0.38(-2.83%) |
Nov 19, 2003 | 13.18 | 13.62 | 13.18 | 13.43 | 32,865 | +0.11(+0.80%) |
Nov 18, 2003 | 13.48 | 13.48 | 13.24 | 13.32 | 28,792 | +0.23(+1.79%) |
Nov 17, 2003 | 13.38 | 13.47 | 12.94 | 13.09 | 53,157 | -0.26(-1.97%) |
Nov 14, 2003 | 13.77 | 13.77 | 13.28 | 13.35 | 40,684 | -0.39(-2.83%) |
Nov 13, 2003 | 13.33 | 13.77 | 13.15 | 13.74 | 70,518 | +0.51(+3.82%) |
Nov 12, 2003 | 13.15 | 13.40 | 12.90 | 13.23 | 46,367 | -0.15(-1.09%) |
Nov 11, 2003 | 13.51 | 13.52 | 13.14 | 13.38 | 45,976 | -0.10(-0.72%) |
Nov 10, 2003 | 13.87 | 14.06 | 13.33 | 13.48 | 74,377 | -0.24(-1.77%) |
Nov 07, 2003 | 13.91 | 14.01 | 13.60 | 13.72 | 57,382 | -0.10(-0.70%) |
Nov 06, 2003 | 13.01 | 14.11 | 12.88 | 13.82 | 122,718 | +0.92(+7.17%) |
Nov 05, 2003 | 12.28 | 13.06 | 12.21 | 12.89 | 90,561 | +0.44(+3.52%) |
Nov 04, 2003 | 12.44 | 12.82 | 12.35 | 12.45 | 58,211 | +0.00(+0.00%) |
Nov 03, 2003 | 12.35 | 12.63 | 12.04 | 12.45 | 73,224 | -0.05(-0.39%) |
Oct 31, 2003 | 12.50 | 12.57 | 12.22 | 12.50 | 38,699 | +0.22(+1.82%) |
Oct 30, 2003 | 12.31 | 12.37 | 12.24 | 12.28 | 64,940 | -0.03(-0.23%) |
Oct 29, 2003 | 12.55 | 12.61 | 12.16 | 12.31 | 90,661 | -0.32(-2.55%) |
Oct 28, 2003 | 12.41 | 12.65 | 12.12 | 12.63 | 35,743 | +0.12(+0.94%) |
Oct 27, 2003 | 11.95 | 12.63 | 11.83 | 12.51 | 69,680 | +0.45(+3.70%) |
Oct 24, 2003 | 11.88 | 12.12 | 11.83 | 12.07 | 47,070 | +0.24(+2.06%) |
Oct 23, 2003 | 12.07 | 12.07 | 11.48 | 11.82 | 36,279 | +0.07(+0.58%) |
Oct 22, 2003 | 12.01 | 12.05 | 11.58 | 11.75 | 99,793 | -0.36(-2.97%) |
Oct 21, 2003 | 12.28 | 12.39 | 11.97 | 12.11 | 50,460 | -0.24(-1.97%) |
Oct 20, 2003 | 11.93 | 12.50 | 11.92 | 12.36 | 36,269 | +0.35(+2.92%) |
Oct 17, 2003 | 12.22 | 12.35 | 11.94 | 12.01 | 40,328 | -0.24(-1.99%) |
Oct 16, 2003 | 12.28 | 12.36 | 12.04 | 12.25 | 37,677 | -0.03(-0.24%) |
Oct 15, 2003 | 12.49 | 12.50 | 12.28 | 12.28 | 15,481 | -0.07(-0.55%) |
Oct 14, 2003 | 12.16 | 12.50 | 12.16 | 12.35 | 45,737 | +0.06(+0.48%) |
Oct 13, 2003 | 11.98 | 12.40 | 11.97 | 12.29 | 58,442 | +0.08(+0.64%) |
Oct 10, 2003 | 12.21 | 12.21 | 12.05 | 12.21 | 43,208 | -0.03(-0.24%) |
Oct 09, 2003 | 11.88 | 12.24 | 11.87 | 12.24 | 63,322 | +0.25(+2.11%) |
Oct 08, 2003 | 12.16 | 12.21 | 11.75 | 11.99 | 42,951 | -0.04(-0.32%) |
Oct 07, 2003 | 11.72 | 12.09 | 11.72 | 12.03 | 54,564 | +0.31(+2.66%) |
Oct 06, 2003 | 11.66 | 11.80 | 11.45 | 11.72 | 55,691 | +0.09(+0.75%) |
Oct 03, 2003 | 11.55 | 11.75 | 11.46 | 11.63 | 51,567 | +0.12(+1.01%) |
Oct 02, 2003 | 11.78 | 11.78 | 11.19 | 11.51 | 64,790 | -0.27(-2.31%) |
Oct 01, 2003 | 11.50 | 11.91 | 11.41 | 11.78 | 96,107 | +0.35(+3.06%) |
Sep 30, 2003 | 11.82 | 11.92 | 11.35 | 11.43 | 104,703 | -0.44(-3.69%) |
Sep 29, 2003 | 11.69 | 12.07 | 11.58 | 11.87 | 92,013 | +0.19(+1.67%) |
Sep 26, 2003 | 11.09 | 12.11 | 11.09 | 11.68 | 145,455 | +0.48(+4.26%) |
Sep 25, 2003 | 11.43 | 11.52 | 11.10 | 11.20 | 76,213 | -0.23(-2.04%) |
Sep 24, 2003 | 11.83 | 12.11 | 11.13 | 11.43 | 134,206 | -0.39(-3.29%) |
Sep 23, 2003 | 11.99 | 12.26 | 11.68 | 11.82 | 67,141 | -0.29(-2.40%) |
Sep 22, 2003 | 12.16 | 12.36 | 11.83 | 12.11 | 42,134 | -0.21(-1.67%) |
Sep 19, 2003 | 12.17 | 12.42 | 11.94 | 12.32 | 24,871 | +0.14(+1.12%) |
Sep 18, 2003 | 12.16 | 12.51 | 11.97 | 12.18 | 31,113 | +0.01(+0.08%) |
Sep 17, 2003 | 12.26 | 12.26 | 11.77 | 12.17 | 70,759 | -0.13(-1.03%) |
Sep 16, 2003 | 12.45 | 12.70 | 11.97 | 12.30 | 81,854 | -0.10(-0.78%) |
Sep 15, 2003 | 12.34 | 12.98 | 11.92 | 12.40 | 141,724 | +0.11(+0.87%) |
Sep 12, 2003 | 12.02 | 12.42 | 11.97 | 12.29 | 32,270 | +0.13(+1.04%) |
Sep 11, 2003 | 12.08 | 12.21 | 11.92 | 12.16 | 39,978 | +0.07(+0.56%) |
Sep 10, 2003 | 12.04 | 12.31 | 11.79 | 12.09 | 93,626 | +0.16(+1.30%) |
Sep 09, 2003 | 11.99 | 12.09 | 11.79 | 11.94 | 42,137 | -0.06(-0.49%) |
Sep 08, 2003 | 12.02 | 12.15 | 11.72 | 12.00 | 37,306 | -0.02(-0.16%) |
Sep 05, 2003 | 11.85 | 12.10 | 11.71 | 12.02 | 30,318 | +0.16(+1.31%) |
Sep 04, 2003 | 12.02 | 12.16 | 11.68 | 11.86 | 49,434 | -0.29(-2.40%) |
Sep 03, 2003 | 12.15 | 12.41 | 11.75 | 12.15 | 122,917 | -0.01(-0.08%) |