Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2003 | 13.26 | 13.26 | 13.04 | 13.04 | 53,259 | -0.13(-0.97%) |
Nov 26, 2003 | 13.16 | 13.23 | 12.92 | 13.17 | 69,654 | -0.02(-0.18%) |
Nov 25, 2003 | 13.20 | 13.27 | 13.00 | 13.20 | 106,256 | -0.06(-0.46%) |
Nov 24, 2003 | 12.88 | 13.26 | 12.75 | 13.26 | 360,807 | +0.39(+3.07%) |
Nov 21, 2003 | 12.84 | 12.84 | 12.83 | 12.86 | 82,118 | +0.09(+0.71%) |
Nov 20, 2003 | 12.50 | 12.86 | 12.50 | 12.77 | 133,146 | +0.06(+0.48%) |
Nov 19, 2003 | 12.51 | 12.89 | 12.51 | 12.71 | 90,945 | +0.10(+0.77%) |
Nov 18, 2003 | 12.68 | 13.02 | 12.59 | 12.61 | 63,423 | -0.25(-1.98%) |
Nov 17, 2003 | 13.02 | 13.02 | 12.35 | 12.87 | 176,141 | +0.04(+0.28%) |
Nov 14, 2003 | 13.30 | 13.33 | 12.81 | 12.83 | 78,793 | -0.42(-3.19%) |
Nov 13, 2003 | 13.11 | 13.33 | 13.04 | 13.25 | 108,029 | +0.05(+0.35%) |
Nov 12, 2003 | 13.02 | 13.21 | 12.76 | 13.21 | 95,029 | +0.30(+2.35%) |
Nov 11, 2003 | 12.56 | 12.95 | 12.56 | 12.90 | 70,862 | +0.16(+1.24%) |
Nov 10, 2003 | 12.98 | 13.16 | 12.74 | 12.75 | 91,967 | -0.24(-1.82%) |
Nov 07, 2003 | 13.12 | 13.23 | 12.89 | 12.98 | 112,654 | -0.05(-0.42%) |
Nov 06, 2003 | 13.01 | 13.04 | 12.83 | 13.04 | 54,937 | +0.04(+0.33%) |
Nov 05, 2003 | 12.92 | 13.04 | 12.68 | 13.00 | 146,822 | +0.11(+0.85%) |
Nov 04, 2003 | 12.74 | 12.97 | 12.66 | 12.89 | 137,157 | +0.19(+1.48%) |
Nov 03, 2003 | 12.44 | 12.74 | 12.40 | 12.70 | 177,822 | +0.30(+2.40%) |
Oct 31, 2003 | 12.39 | 12.56 | 12.16 | 12.40 | 125,369 | -0.07(-0.54%) |
Oct 30, 2003 | 12.50 | 12.53 | 12.38 | 12.47 | 133,118 | -0.03(-0.24%) |
Oct 29, 2003 | 12.32 | 12.52 | 12.18 | 12.50 | 129,231 | +0.16(+1.33%) |
Oct 28, 2003 | 12.22 | 12.40 | 12.09 | 12.33 | 112,414 | +0.21(+1.70%) |
Oct 27, 2003 | 11.92 | 12.24 | 11.92 | 12.13 | 397,241 | +0.05(+0.40%) |
Oct 24, 2003 | 11.92 | 12.19 | 11.92 | 12.08 | 372,681 | -0.02(-0.20%) |
Oct 23, 2003 | 11.90 | 12.26 | 11.71 | 12.10 | 219,554 | +0.33(+2.78%) |
Oct 22, 2003 | 12.38 | 12.38 | 11.78 | 11.78 | 293,727 | -0.66(-5.27%) |
Oct 21, 2003 | 12.71 | 12.83 | 12.36 | 12.43 | 715,100 | -0.46(-3.58%) |
Oct 20, 2003 | 12.89 | 13.03 | 12.66 | 12.89 | 5,761,410 | +0.84(+6.94%) |
Oct 17, 2003 | 12.32 | 12.62 | 11.98 | 12.05 | 88,184 | -0.56(-4.47%) |
Oct 16, 2003 | 12.42 | 12.67 | 12.42 | 12.62 | 48,550 | +0.24(+1.96%) |
Oct 15, 2003 | 12.81 | 13.01 | 12.13 | 12.38 | 206,980 | -0.52(-4.00%) |
Oct 14, 2003 | 12.95 | 13.04 | 12.76 | 12.89 | 302,760 | -0.02(-0.19%) |
Oct 13, 2003 | 12.62 | 13.01 | 12.62 | 12.92 | 134,102 | +0.43(+3.45%) |
Oct 10, 2003 | 12.42 | 12.60 | 12.23 | 12.49 | 77,653 | -0.05(-0.39%) |
Oct 09, 2003 | 12.24 | 12.74 | 12.18 | 12.53 | 97,510 | +0.24(+1.92%) |
Oct 08, 2003 | 12.19 | 12.35 | 12.15 | 12.30 | 55,073 | +0.01(+0.10%) |
Oct 07, 2003 | 12.13 | 12.30 | 12.13 | 12.29 | 84,511 | +0.03(+0.25%) |
Oct 06, 2003 | 11.95 | 12.28 | 11.95 | 12.26 | 89,344 | +0.03(+0.25%) |
Oct 03, 2003 | 11.90 | 12.27 | 11.90 | 12.22 | 448,252 | +0.44(+3.71%) |
Oct 02, 2003 | 11.82 | 11.91 | 11.61 | 11.79 | 73,735 | -0.04(-0.36%) |
Oct 01, 2003 | 11.47 | 11.85 | 11.47 | 11.83 | 128,173 | +0.30(+2.58%) |
Sep 30, 2003 | 11.57 | 11.67 | 11.50 | 11.53 | 110,035 | -0.08(-0.73%) |
Sep 29, 2003 | 11.28 | 11.64 | 11.22 | 11.62 | 73,489 | +0.39(+3.51%) |
Sep 26, 2003 | 11.42 | 11.54 | 11.19 | 11.22 | 83,582 | -0.21(-1.86%) |
Sep 25, 2003 | 11.34 | 11.58 | 11.31 | 11.44 | 104,901 | -0.09(-0.79%) |
Sep 24, 2003 | 11.71 | 11.79 | 11.59 | 11.53 | 123,571 | -0.18(-1.55%) |
Sep 23, 2003 | 11.64 | 11.77 | 11.55 | 11.71 | 73,929 | +0.06(+0.52%) |
Sep 22, 2003 | 11.53 | 11.76 | 11.41 | 11.65 | 98,903 | +0.03(+0.26%) |
Sep 19, 2003 | 11.34 | 11.75 | 11.34 | 11.62 | 43,427 | -0.04(-0.31%) |
Sep 18, 2003 | 11.28 | 11.65 | 11.28 | 11.65 | 56,578 | +0.00(+0.00%) |
Sep 17, 2003 | 11.68 | 11.82 | 11.65 | 11.65 | 35,852 | -0.08(-0.67%) |
Sep 16, 2003 | 11.50 | 11.83 | 11.50 | 11.73 | 68,231 | +0.23(+2.00%) |
Sep 15, 2003 | 11.44 | 11.74 | 11.44 | 11.50 | 35,273 | -0.13(-1.10%) |
Sep 12, 2003 | 11.50 | 11.68 | 11.40 | 11.63 | 63,130 | +0.16(+1.37%) |
Sep 11, 2003 | 11.59 | 11.59 | 11.47 | 11.47 | 40,053 | +0.15(+1.29%) |
Sep 10, 2003 | 11.44 | 11.65 | 11.32 | 11.33 | 110,601 | -0.25(-2.15%) |
Sep 09, 2003 | 11.38 | 11.65 | 11.38 | 11.58 | 76,481 | -0.03(-0.26%) |
Sep 08, 2003 | 11.26 | 11.67 | 11.22 | 11.61 | 92,634 | +0.29(+2.52%) |
Sep 05, 2003 | 11.45 | 11.56 | 11.33 | 11.32 | 72,271 | -0.13(-1.11%) |
Sep 04, 2003 | 11.23 | 11.53 | 11.23 | 11.45 | 25,713 | -0.08(-0.69%) |
Sep 03, 2003 | 11.53 | 11.58 | 11.42 | 11.53 | 73,349 | +0.00(+0.00%) |