Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2003 | 13.95 | 13.96 | 13.91 | 13.93 | 347,613 | +0.01(+0.06%) |
Nov 26, 2003 | 13.97 | 13.97 | 13.88 | 13.92 | 734,563 | -0.05(-0.36%) |
Nov 25, 2003 | 13.98 | 14.00 | 13.92 | 13.97 | 674,023 | -0.02(-0.17%) |
Nov 24, 2003 | 13.85 | 14.01 | 13.83 | 13.99 | 656,726 | +0.16(+1.15%) |
Nov 21, 2003 | 13.77 | 13.86 | 13.73 | 13.83 | 763,856 | +0.03(+0.22%) |
Nov 20, 2003 | 13.81 | 13.86 | 13.77 | 13.80 | 928,735 | -0.07(-0.50%) |
Nov 19, 2003 | 13.86 | 13.93 | 13.84 | 13.87 | 1,111,469 | +0.03(+0.18%) |
Nov 18, 2003 | 13.85 | 13.88 | 13.80 | 13.84 | 774,736 | -0.03(-0.19%) |
Nov 17, 2003 | 13.76 | 13.88 | 13.74 | 13.87 | 691,599 | +0.04(+0.27%) |
Nov 14, 2003 | 13.94 | 13.99 | 13.82 | 13.83 | 912,833 | -0.15(-1.04%) |
Nov 13, 2003 | 13.93 | 14.00 | 13.88 | 13.98 | 600,093 | +0.02(+0.13%) |
Nov 12, 2003 | 13.84 | 13.98 | 13.80 | 13.96 | 707,222 | +0.13(+0.91%) |
Nov 11, 2003 | 13.75 | 13.84 | 13.71 | 13.84 | 583,633 | +0.07(+0.51%) |
Nov 10, 2003 | 13.80 | 13.83 | 13.74 | 13.77 | 657,842 | -0.02(-0.17%) |
Nov 07, 2003 | 13.86 | 13.86 | 13.76 | 13.79 | 965,282 | -0.06(-0.44%) |
Nov 06, 2003 | 13.85 | 13.86 | 13.82 | 13.85 | 631,060 | +0.01(+0.07%) |
Nov 05, 2003 | 13.82 | 13.85 | 13.79 | 13.84 | 720,892 | -0.07(-0.49%) |
Nov 04, 2003 | 13.82 | 13.91 | 13.82 | 13.91 | 729,100 | -0.01(-0.05%) |
Nov 03, 2003 | 13.82 | 13.93 | 13.80 | 13.92 | 749,728 | +0.10(+0.71%) |
Oct 31, 2003 | 13.58 | 13.85 | 13.58 | 13.82 | 1,582,114 | +0.31(+2.27%) |
Oct 30, 2003 | 13.58 | 13.60 | 13.48 | 13.51 | 1,127,929 | -0.13(-0.92%) |
Oct 29, 2003 | 13.72 | 13.72 | 13.63 | 13.64 | 1,765,685 | -0.08(-0.60%) |
Oct 28, 2003 | 13.70 | 13.72 | 13.69 | 13.72 | 1,259,051 | +0.03(+0.22%) |
Oct 27, 2003 | 13.69 | 13.76 | 13.62 | 13.69 | 1,007,687 | +0.00(+0.00%) |
Oct 24, 2003 | 13.57 | 13.69 | 13.47 | 13.69 | 1,197,675 | +0.13(+0.93%) |
Oct 23, 2003 | 13.45 | 13.59 | 13.45 | 13.56 | 968,909 | +0.06(+0.48%) |
Oct 22, 2003 | 13.55 | 13.57 | 13.42 | 13.50 | 817,142 | -0.05(-0.37%) |
Oct 21, 2003 | 13.55 | 13.58 | 13.46 | 13.55 | 1,111,748 | -0.04(-0.32%) |
Oct 20, 2003 | 13.47 | 13.59 | 13.45 | 13.59 | 852,015 | +0.12(+0.90%) |
Oct 17, 2003 | 13.64 | 13.64 | 13.42 | 13.47 | 977,836 | -0.07(-0.53%) |
Oct 16, 2003 | 13.49 | 13.53 | 13.46 | 13.54 | 691,320 | +0.05(+0.38%) |
Oct 15, 2003 | 13.53 | 13.56 | 13.47 | 13.49 | 663,143 | -0.05(-0.40%) |
Oct 14, 2003 | 13.46 | 13.57 | 13.46 | 13.54 | 718,661 | +0.05(+0.40%) |
Oct 13, 2003 | 13.29 | 13.49 | 13.29 | 13.49 | 881,866 | +0.22(+1.63%) |
Oct 10, 2003 | 13.30 | 13.32 | 13.22 | 13.27 | 762,461 | -0.03(-0.19%) |
Oct 09, 2003 | 13.42 | 13.45 | 13.29 | 13.30 | 1,149,690 | -0.07(-0.51%) |
Oct 08, 2003 | 13.46 | 13.46 | 13.33 | 13.37 | 666,770 | -0.10(-0.75%) |
Oct 07, 2003 | 13.43 | 13.47 | 13.36 | 13.47 | 911,159 | +0.04(+0.29%) |
Oct 06, 2003 | 13.33 | 13.43 | 13.33 | 13.43 | 542,622 | +0.10(+0.77%) |
Oct 03, 2003 | 13.33 | 13.47 | 13.31 | 13.33 | 1,266,863 | +0.06(+0.49%) |
Oct 02, 2003 | 13.23 | 13.31 | 13.23 | 13.26 | 724,240 | +0.00(+0.03%) |
Oct 01, 2003 | 13.03 | 13.26 | 13.03 | 13.26 | 872,380 | +0.23(+1.77%) |
Sep 30, 2003 | 13.06 | 13.10 | 12.96 | 13.03 | 1,175,077 | -0.04(-0.30%) |
Sep 29, 2003 | 13.18 | 13.18 | 13.01 | 13.07 | 860,663 | -0.09(-0.71%) |
Sep 26, 2003 | 13.21 | 13.21 | 13.07 | 13.16 | 797,613 | -0.07(-0.56%) |
Sep 25, 2003 | 13.19 | 13.25 | 13.16 | 13.23 | 1,641,258 | +0.05(+0.37%) |
Sep 24, 2003 | 13.14 | 13.23 | 13.11 | 13.18 | 1,759,826 | +0.01(+0.11%) |
Sep 23, 2003 | 13.12 | 13.16 | 13.07 | 13.17 | 793,986 | +0.05(+0.40%) |
Sep 22, 2003 | 13.05 | 13.15 | 12.99 | 13.12 | 1,026,658 | +0.03(+0.19%) |
Sep 19, 2003 | 13.10 | 13.11 | 13.03 | 13.09 | 1,067,948 | -0.01(-0.04%) |
Sep 18, 2003 | 13.03 | 13.14 | 13.03 | 13.10 | 1,062,368 | +0.09(+0.66%) |
Sep 17, 2003 | 12.99 | 13.02 | 12.97 | 13.01 | 1,698,450 | +0.01(+0.07%) |
Sep 16, 2003 | 12.98 | 13.02 | 12.90 | 13.00 | 2,820,242 | -0.00(-0.03%) |
Sep 15, 2003 | 12.99 | 13.03 | 12.91 | 13.01 | 796,776 | +0.02(+0.15%) |
Sep 12, 2003 | 12.95 | 13.02 | 12.89 | 12.99 | 774,736 | +0.06(+0.43%) |
Sep 11, 2003 | 12.96 | 12.99 | 12.89 | 12.93 | 809,330 | +0.02(+0.12%) |
Sep 10, 2003 | 12.74 | 12.97 | 12.74 | 12.91 | 1,360,601 | +0.19(+1.46%) |
Sep 09, 2003 | 12.67 | 12.75 | 12.62 | 12.73 | 1,008,245 | +0.04(+0.33%) |
Sep 08, 2003 | 12.69 | 12.72 | 12.64 | 12.69 | 1,030,285 | -0.03(-0.20%) |
Sep 05, 2003 | 12.77 | 12.78 | 12.70 | 12.71 | 849,504 | -0.08(-0.60%) |
Sep 04, 2003 | 12.73 | 12.83 | 12.71 | 12.79 | 936,825 | +0.05(+0.37%) |
Sep 03, 2003 | 12.72 | 12.76 | 12.66 | 12.74 | 1,356,416 | +0.06(+0.48%) |