Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2003 | 14.19 | 14.28 | 14.11 | 14.25 | 15,200 | +0.08(+0.56%) |
Nov 26, 2003 | 14.09 | 14.10 | 14.04 | 14.17 | 38,500 | +0.06(+0.43%) |
Nov 25, 2003 | 14.18 | 14.19 | 14.02 | 14.11 | 38,400 | +0.00(+0.00%) |
Nov 24, 2003 | 14.16 | 14.30 | 13.90 | 14.11 | 87,700 | -0.15(-1.05%) |
Nov 21, 2003 | 13.90 | 14.27 | 13.86 | 14.26 | 91,300 | +0.26(+1.86%) |
Nov 20, 2003 | 13.60 | 14.00 | 13.60 | 14.00 | 67,100 | +0.40(+2.94%) |
Nov 19, 2003 | 13.50 | 13.60 | 13.34 | 13.60 | 105,000 | +0.18(+1.34%) |
Nov 18, 2003 | 13.32 | 13.50 | 13.32 | 13.42 | 43,200 | +0.09(+0.68%) |
Nov 17, 2003 | 13.28 | 13.45 | 13.20 | 13.33 | 67,800 | +0.01(+0.08%) |
Nov 14, 2003 | 13.35 | 13.55 | 13.30 | 13.32 | 111,700 | +0.07(+0.53%) |
Nov 13, 2003 | 13.35 | 13.45 | 13.18 | 13.25 | 71,000 | +0.07(+0.53%) |
Nov 12, 2003 | 13.30 | 13.33 | 13.10 | 13.18 | 54,300 | +0.06(+0.46%) |
Nov 11, 2003 | 13.06 | 13.15 | 13.02 | 13.12 | 44,800 | +0.02(+0.15%) |
Nov 10, 2003 | 13.11 | 13.25 | 13.07 | 13.10 | 76,200 | -0.15(-1.13%) |
Nov 07, 2003 | 13.25 | 13.27 | 13.10 | 13.25 | 46,200 | +0.00(+0.00%) |
Nov 06, 2003 | 13.22 | 13.50 | 13.20 | 13.25 | 90,000 | +0.08(+0.61%) |
Nov 05, 2003 | 12.98 | 13.23 | 12.95 | 13.17 | 129,300 | +0.03(+0.23%) |
Nov 04, 2003 | 12.98 | 13.29 | 12.98 | 13.14 | 80,500 | +0.09(+0.69%) |
Nov 03, 2003 | 13.55 | 13.60 | 12.95 | 13.05 | 113,340 | -0.59(-4.33%) |
Oct 31, 2003 | 13.38 | 13.64 | 13.34 | 13.64 | 76,900 | +0.36(+2.71%) |
Oct 30, 2003 | 13.20 | 13.33 | 13.20 | 13.28 | 85,100 | -0.10(-0.75%) |
Oct 29, 2003 | 13.03 | 13.53 | 12.97 | 13.38 | 122,700 | +0.39(+3.00%) |
Oct 28, 2003 | 12.84 | 12.99 | 12.77 | 12.99 | 95,800 | +0.18(+1.41%) |
Oct 27, 2003 | 12.75 | 12.85 | 12.65 | 12.81 | 142,100 | +0.39(+3.14%) |
Oct 24, 2003 | 12.42 | 12.57 | 12.39 | 12.42 | 48,800 | +0.10(+0.81%) |
Oct 23, 2003 | 12.09 | 12.75 | 12.09 | 12.32 | 48,400 | +0.18(+1.48%) |
Oct 22, 2003 | 12.00 | 12.29 | 11.98 | 12.14 | 192,200 | +0.09(+0.75%) |
Oct 21, 2003 | 11.95 | 12.12 | 11.95 | 12.05 | 28,300 | +0.17(+1.43%) |
Oct 20, 2003 | 11.94 | 11.98 | 11.88 | 11.88 | 25,400 | +0.10(+0.85%) |
Oct 17, 2003 | 11.91 | 11.91 | 11.78 | 11.78 | 28,800 | -0.17(-1.42%) |
Oct 16, 2003 | 11.95 | 11.97 | 11.94 | 11.95 | 18,800 | +0.14(+1.19%) |
Oct 15, 2003 | 11.83 | 11.83 | 11.80 | 11.81 | 18,500 | -0.11(-0.92%) |
Oct 14, 2003 | 12.00 | 12.10 | 11.86 | 11.92 | 40,100 | -0.08(-0.67%) |
Oct 13, 2003 | 12.01 | 12.02 | 11.90 | 12.00 | 19,800 | -0.01(-0.08%) |
Oct 10, 2003 | 11.88 | 12.04 | 11.88 | 12.01 | 4,400 | +0.09(+0.76%) |
Oct 09, 2003 | 12.00 | 12.00 | 12.00 | 11.92 | 16,600 | -0.07(-0.58%) |
Oct 08, 2003 | 11.79 | 12.00 | 11.79 | 11.99 | 26,400 | +0.22(+1.87%) |
Oct 07, 2003 | 11.87 | 11.87 | 11.77 | 11.77 | 21,800 | -0.05(-0.42%) |
Oct 06, 2003 | 11.70 | 11.90 | 11.65 | 11.82 | 12,200 | +0.03(+0.25%) |
Oct 03, 2003 | 11.77 | 11.90 | 11.77 | 11.79 | 26,100 | -0.11(-0.92%) |
Oct 02, 2003 | 11.90 | 11.91 | 11.85 | 11.90 | 21,400 | -0.05(-0.42%) |
Oct 01, 2003 | 12.00 | 12.00 | 11.92 | 11.95 | 24,600 | -0.01(-0.08%) |
Sep 30, 2003 | 12.08 | 12.08 | 11.96 | 11.96 | 22,900 | -0.04(-0.33%) |
Sep 29, 2003 | 11.91 | 12.10 | 11.91 | 12.00 | 29,200 | -0.01(-0.08%) |
Sep 26, 2003 | 11.91 | 12.10 | 11.85 | 12.01 | 20,200 | +0.01(+0.08%) |
Sep 25, 2003 | 12.05 | 12.08 | 12.00 | 12.00 | 17,900 | -0.05(-0.41%) |
Sep 24, 2003 | 12.08 | 12.09 | 12.05 | 12.05 | 40,100 | +0.19(+1.60%) |
Sep 23, 2003 | 11.95 | 11.95 | 11.86 | 11.86 | 39,300 | -0.09(-0.75%) |
Sep 22, 2003 | 11.80 | 12.03 | 11.74 | 11.95 | 40,200 | +0.33(+2.84%) |
Sep 19, 2003 | 11.50 | 11.70 | 11.43 | 11.62 | 21,000 | +0.14(+1.22%) |
Sep 18, 2003 | 11.45 | 11.45 | 11.45 | 11.48 | 8,000 | +0.00(+0.00%) |
Sep 17, 2003 | 11.26 | 11.48 | 11.26 | 11.48 | 23,200 | +0.09(+0.79%) |
Sep 16, 2003 | 11.33 | 11.39 | 11.30 | 11.39 | 22,400 | +0.00(+0.00%) |
Sep 15, 2003 | 11.30 | 11.39 | 11.27 | 11.39 | 20,800 | +0.09(+0.80%) |
Sep 12, 2003 | 11.25 | 11.30 | 11.16 | 11.30 | 20,400 | +0.08(+0.71%) |
Sep 11, 2003 | 11.30 | 11.30 | 11.15 | 11.22 | 7,800 | -0.03(-0.27%) |
Sep 10, 2003 | 11.15 | 11.30 | 11.00 | 11.25 | 28,300 | +0.16(+1.44%) |
Sep 09, 2003 | 11.08 | 11.15 | 10.91 | 11.09 | 40,500 | +0.11(+1.00%) |
Sep 08, 2003 | 10.86 | 10.99 | 10.86 | 10.98 | 8,400 | +0.13(+1.20%) |
Sep 05, 2003 | 10.94 | 10.96 | 10.80 | 10.85 | 19,900 | -0.05(-0.46%) |
Sep 04, 2003 | 10.69 | 10.90 | 10.69 | 10.90 | 7,900 | +0.10(+0.93%) |
Sep 03, 2003 | 10.95 | 10.96 | 10.75 | 10.80 | 9,500 | -0.17(-1.55%) |