Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2003 | 12.57 | 12.57 | 12.19 | 12.23 | 15,889 | -0.40(-3.17%) |
Nov 26, 2003 | 12.69 | 12.69 | 12.50 | 12.63 | 20,158 | -0.02(-0.17%) |
Nov 25, 2003 | 12.73 | 12.73 | 12.44 | 12.65 | 31,779 | -0.04(-0.33%) |
Nov 24, 2003 | 12.65 | 12.80 | 12.50 | 12.69 | 32,965 | +0.10(+0.80%) |
Nov 21, 2003 | 12.65 | 12.76 | 12.44 | 12.59 | 35,337 | -0.06(-0.47%) |
Nov 20, 2003 | 13.20 | 13.20 | 12.65 | 12.65 | 26,799 | -0.57(-4.31%) |
Nov 19, 2003 | 12.99 | 13.22 | 12.99 | 13.22 | 19,447 | +0.27(+2.12%) |
Nov 18, 2003 | 12.95 | 12.99 | 12.92 | 12.94 | 18,498 | +0.00(+0.00%) |
Nov 17, 2003 | 12.94 | 12.99 | 12.94 | 12.94 | 32,965 | -0.06(-0.49%) |
Nov 14, 2003 | 13.41 | 13.42 | 13.01 | 13.01 | 19,921 | -0.38(-2.83%) |
Nov 13, 2003 | 13.38 | 13.41 | 13.33 | 13.39 | 14,941 | +0.00(+0.00%) |
Nov 12, 2003 | 13.23 | 13.39 | 13.16 | 13.39 | 14,466 | +0.16(+1.18%) |
Nov 11, 2003 | 13.21 | 13.23 | 13.16 | 13.23 | 9,249 | -0.13(-0.98%) |
Nov 10, 2003 | 13.32 | 13.37 | 13.31 | 13.36 | 14,941 | +0.06(+0.44%) |
Nov 07, 2003 | 13.30 | 13.37 | 13.30 | 13.30 | 14,466 | +0.11(+0.80%) |
Nov 06, 2003 | 13.11 | 13.26 | 12.94 | 13.20 | 18,261 | +0.13(+0.97%) |
Nov 05, 2003 | 12.78 | 13.24 | 12.86 | 13.07 | 11,858 | -0.04(-0.32%) |
Nov 04, 2003 | 12.78 | 13.27 | 13.07 | 13.11 | 17,075 | +0.34(+2.64%) |
Nov 03, 2003 | 12.50 | 12.78 | 12.50 | 12.78 | 24,901 | +0.04(+0.33%) |
Oct 31, 2003 | 12.81 | 12.81 | 12.73 | 12.73 | 9,960 | -0.13(-0.98%) |
Oct 30, 2003 | 12.71 | 12.86 | 12.71 | 12.86 | 5,929 | +0.02(+0.16%) |
Oct 29, 2003 | 12.50 | 12.84 | 12.44 | 12.84 | 13,992 | +0.38(+3.05%) |
Oct 28, 2003 | 12.32 | 12.46 | 12.19 | 12.46 | 32,728 | +0.25(+2.07%) |
Oct 27, 2003 | 12.08 | 12.25 | 12.08 | 12.21 | 5,217 | +0.19(+1.58%) |
Oct 24, 2003 | 12.10 | 12.10 | 11.97 | 12.02 | 10,197 | -0.15(-1.21%) |
Oct 23, 2003 | 12.23 | 12.31 | 12.14 | 12.16 | 7,114 | -0.11(-0.86%) |
Oct 22, 2003 | 12.71 | 12.71 | 12.27 | 12.27 | 19,447 | -0.51(-3.96%) |
Oct 21, 2003 | 12.76 | 12.78 | 12.76 | 12.78 | 11,146 | +0.06(+0.50%) |
Oct 20, 2003 | 12.57 | 12.71 | 12.52 | 12.71 | 13,281 | +0.19(+1.52%) |
Oct 17, 2003 | 12.76 | 12.76 | 12.52 | 12.52 | 9,723 | -0.13(-1.00%) |
Oct 16, 2003 | 12.76 | 12.76 | 12.65 | 12.65 | 8,063 | -0.13(-1.06%) |
Oct 15, 2003 | 12.82 | 12.82 | 12.73 | 12.78 | 8,774 | +0.03(+0.23%) |
Oct 14, 2003 | 12.69 | 12.76 | 12.67 | 12.76 | 10,672 | +0.06(+0.50%) |
Oct 13, 2003 | 12.46 | 12.69 | 12.46 | 12.69 | 4,980 | +0.30(+2.38%) |
Oct 10, 2003 | 12.46 | 12.57 | 12.36 | 12.40 | 10,672 | -0.21(-1.67%) |
Oct 09, 2003 | 12.48 | 12.69 | 12.48 | 12.61 | 9,486 | +0.19(+1.53%) |
Oct 08, 2003 | 12.65 | 12.65 | 12.42 | 12.42 | 11,620 | -0.17(-1.37%) |
Oct 07, 2003 | 12.57 | 12.61 | 12.52 | 12.59 | 15,178 | -0.06(-0.47%) |
Oct 06, 2003 | 12.61 | 12.65 | 12.55 | 12.65 | 8,537 | +0.00(+0.00%) |
Oct 03, 2003 | 12.65 | 12.65 | 12.65 | 12.65 | 9,012 | +0.13(+1.01%) |
Oct 02, 2003 | 12.62 | 12.62 | 12.52 | 12.52 | 1,660 | -0.04(-0.34%) |
Oct 01, 2003 | 12.46 | 12.57 | 12.42 | 12.57 | 20,158 | +0.12(+0.98%) |
Sep 30, 2003 | 12.62 | 12.62 | 12.54 | 12.44 | 15,652 | -0.13(-1.01%) |
Sep 29, 2003 | 12.06 | 12.57 | 12.06 | 12.57 | 10,909 | +0.47(+3.87%) |
Sep 26, 2003 | 12.40 | 12.40 | 12.10 | 12.10 | 15,415 | -0.34(-2.71%) |
Sep 25, 2003 | 12.46 | 12.46 | 12.44 | 12.44 | 12,569 | -0.04(-0.34%) |
Sep 24, 2003 | 12.67 | 12.67 | 12.46 | 12.48 | 14,703 | -0.23(-1.82%) |
Sep 23, 2003 | 12.65 | 12.71 | 12.57 | 12.71 | 19,684 | +0.06(+0.50%) |
Sep 22, 2003 | 12.54 | 12.62 | 12.31 | 12.65 | 27,985 | +0.05(+0.40%) |
Sep 19, 2003 | 12.38 | 12.60 | 12.38 | 12.60 | 11,383 | -0.02(-0.17%) |
Sep 18, 2003 | 12.52 | 12.53 | 12.52 | 12.62 | 11,383 | +0.15(+1.22%) |
Sep 17, 2003 | 12.31 | 12.47 | 12.35 | 12.47 | 7,826 | +0.16(+1.27%) |
Sep 16, 2003 | 12.35 | 12.35 | 12.16 | 12.31 | 20,158 | +0.00(+0.00%) |
Sep 15, 2003 | 12.31 | 12.35 | 12.25 | 12.31 | 15,415 | -0.01(-0.10%) |
Sep 12, 2003 | 12.27 | 12.32 | 12.25 | 12.32 | 11,146 | +0.10(+0.79%) |
Sep 11, 2003 | 11.91 | 12.23 | 11.91 | 12.23 | 9,012 | +0.34(+2.87%) |
Sep 10, 2003 | 12.25 | 12.25 | 11.85 | 11.89 | 20,395 | -0.38(-3.13%) |
Sep 09, 2003 | 12.23 | 12.27 | 12.12 | 12.27 | 12,095 | +0.00(+0.00%) |
Sep 08, 2003 | 12.21 | 12.27 | 12.21 | 12.27 | 12,569 | +0.11(+0.87%) |
Sep 05, 2003 | 12.19 | 12.23 | 12.14 | 12.16 | 10,435 | -0.02(-0.17%) |
Sep 04, 2003 | 12.21 | 12.29 | 12.16 | 12.19 | 12,332 | -0.06(-0.48%) |
Sep 03, 2003 | 12.16 | 12.27 | 12.14 | 12.24 | 23,953 | +0.10(+0.83%) |