Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2003 | 12.58 | 12.68 | 12.47 | 12.50 | 98,387 | -0.06(-0.47%) |
Nov 26, 2003 | 12.87 | 12.87 | 12.30 | 12.56 | 196,253 | -0.33(-2.54%) |
Nov 25, 2003 | 12.85 | 12.91 | 12.59 | 12.89 | 206,491 | +0.11(+0.84%) |
Nov 24, 2003 | 12.62 | 12.83 | 12.47 | 12.78 | 249,958 | +0.36(+2.92%) |
Nov 21, 2003 | 12.38 | 12.51 | 12.36 | 12.42 | 117,781 | +0.04(+0.29%) |
Nov 20, 2003 | 12.51 | 12.57 | 12.24 | 12.38 | 183,716 | -0.24(-1.93%) |
Nov 19, 2003 | 12.53 | 12.69 | 12.49 | 12.63 | 137,627 | +0.05(+0.38%) |
Nov 18, 2003 | 13.22 | 13.22 | 12.53 | 12.58 | 116,167 | -0.57(-4.35%) |
Nov 17, 2003 | 13.13 | 13.18 | 12.96 | 13.15 | 155,447 | -0.01(-0.05%) |
Nov 14, 2003 | 13.45 | 13.70 | 13.07 | 13.16 | 151,198 | -0.27(-2.04%) |
Nov 13, 2003 | 13.35 | 13.68 | 13.20 | 13.43 | 105,210 | +0.04(+0.27%) |
Nov 12, 2003 | 13.04 | 13.43 | 12.90 | 13.40 | 241,282 | +0.38(+2.93%) |
Nov 11, 2003 | 13.07 | 13.21 | 13.02 | 13.02 | 76,498 | -0.05(-0.41%) |
Nov 10, 2003 | 13.47 | 13.47 | 13.07 | 13.07 | 109,471 | -0.30(-2.23%) |
Nov 07, 2003 | 13.35 | 13.67 | 13.30 | 13.37 | 97,401 | +0.04(+0.27%) |
Nov 06, 2003 | 13.30 | 13.55 | 13.12 | 13.33 | 160,969 | +0.14(+1.04%) |
Nov 05, 2003 | 13.25 | 13.30 | 12.97 | 13.19 | 120,884 | +0.00(+0.00%) |
Nov 04, 2003 | 13.58 | 13.61 | 13.18 | 13.19 | 438,755 | -0.36(-2.64%) |
Nov 03, 2003 | 13.10 | 13.63 | 13.07 | 13.55 | 224,993 | +0.40(+3.03%) |
Oct 31, 2003 | 13.14 | 13.49 | 13.10 | 13.15 | 185,919 | -0.09(-0.68%) |
Oct 30, 2003 | 13.47 | 13.65 | 13.19 | 13.24 | 168,819 | -0.23(-1.68%) |
Oct 29, 2003 | 13.25 | 13.55 | 13.10 | 13.47 | 202,784 | +0.19(+1.43%) |
Oct 28, 2003 | 13.16 | 13.30 | 13.10 | 13.28 | 201,515 | +0.15(+1.13%) |
Oct 27, 2003 | 13.00 | 13.18 | 12.92 | 13.13 | 104,965 | +0.10(+0.73%) |
Oct 24, 2003 | 13.10 | 13.10 | 12.90 | 13.03 | 335,385 | -0.08(-0.59%) |
Oct 23, 2003 | 13.51 | 13.62 | 12.95 | 13.11 | 546,659 | -0.44(-3.25%) |
Oct 22, 2003 | 14.14 | 14.29 | 13.53 | 13.55 | 310,361 | -0.57(-4.05%) |
Oct 21, 2003 | 13.70 | 14.14 | 13.66 | 14.12 | 188,660 | +0.42(+3.09%) |
Oct 20, 2003 | 13.84 | 13.96 | 13.68 | 13.70 | 97,070 | -0.02(-0.17%) |
Oct 17, 2003 | 14.03 | 14.06 | 13.68 | 13.72 | 189,418 | -0.29(-2.08%) |
Oct 16, 2003 | 13.86 | 14.02 | 13.75 | 14.02 | 99,262 | +0.16(+1.16%) |
Oct 15, 2003 | 14.00 | 14.14 | 13.77 | 13.86 | 118,117 | -0.24(-1.73%) |
Oct 14, 2003 | 14.11 | 14.12 | 13.86 | 14.10 | 154,752 | +0.21(+1.54%) |
Oct 13, 2003 | 13.77 | 14.10 | 13.75 | 13.89 | 172,662 | +0.08(+0.56%) |
Oct 10, 2003 | 13.93 | 14.00 | 13.71 | 13.81 | 117,319 | -0.10(-0.73%) |
Oct 09, 2003 | 13.91 | 14.20 | 13.61 | 13.91 | 318,485 | +0.01(+0.04%) |
Oct 08, 2003 | 13.93 | 14.05 | 13.61 | 13.90 | 197,167 | -0.09(-0.64%) |
Oct 07, 2003 | 13.78 | 14.00 | 13.51 | 13.99 | 380,142 | +0.14(+0.99%) |
Oct 06, 2003 | 13.71 | 13.89 | 13.57 | 13.86 | 293,629 | +0.19(+1.39%) |
Oct 03, 2003 | 12.93 | 13.70 | 12.93 | 13.67 | 589,349 | +0.67(+5.13%) |
Oct 02, 2003 | 13.03 | 13.10 | 12.80 | 13.00 | 271,840 | -0.10(-0.77%) |
Oct 01, 2003 | 12.84 | 13.25 | 12.80 | 13.10 | 292,871 | +0.22(+1.71%) |
Sep 30, 2003 | 12.78 | 12.90 | 12.52 | 12.88 | 430,537 | +0.06(+0.46%) |
Sep 29, 2003 | 12.90 | 13.24 | 12.73 | 12.82 | 320,977 | +0.02(+0.14%) |
Sep 26, 2003 | 13.08 | 13.14 | 12.77 | 12.80 | 358,111 | -0.27(-2.05%) |
Sep 25, 2003 | 13.10 | 13.35 | 13.04 | 13.07 | 281,952 | -0.04(-0.27%) |
Sep 24, 2003 | 13.25 | 13.31 | 13.13 | 13.11 | 294,590 | -0.14(-1.08%) |
Sep 23, 2003 | 12.66 | 13.25 | 12.22 | 13.25 | 903,983 | +0.61(+4.80%) |
Sep 22, 2003 | 12.47 | 12.68 | 12.11 | 12.64 | 558,943 | -0.04(-0.33%) |
Sep 19, 2003 | 12.84 | 12.98 | 12.58 | 12.68 | 615,389 | -0.24(-1.84%) |
Sep 18, 2003 | 12.94 | 13.00 | 12.85 | 12.92 | 409,596 | -0.07(-0.55%) |
Sep 17, 2003 | 13.11 | 13.21 | 12.73 | 12.99 | 641,211 | -0.26(-1.93%) |
Sep 16, 2003 | 13.49 | 13.77 | 12.11 | 13.25 | 765,629 | +0.05(+0.36%) |
Sep 15, 2003 | 13.00 | 13.70 | 12.97 | 13.20 | 406,090 | +0.28(+2.17%) |
Sep 12, 2003 | 13.10 | 13.10 | 12.75 | 12.92 | 156,524 | -0.20(-1.50%) |
Sep 11, 2003 | 12.65 | 13.28 | 12.65 | 13.12 | 212,114 | +0.43(+3.38%) |
Sep 10, 2003 | 13.36 | 13.40 | 12.69 | 12.69 | 413,311 | -0.57(-4.31%) |
Sep 09, 2003 | 13.11 | 13.39 | 13.11 | 13.26 | 220,511 | +0.07(+0.54%) |
Sep 08, 2003 | 12.80 | 13.28 | 12.75 | 13.19 | 292,223 | +0.44(+3.46%) |
Sep 05, 2003 | 13.04 | 13.04 | 12.67 | 12.75 | 104,797 | -0.20(-1.56%) |
Sep 04, 2003 | 12.64 | 13.00 | 12.64 | 12.95 | 193,808 | +0.21(+1.64%) |
Sep 03, 2003 | 12.71 | 13.02 | 12.71 | 12.74 | 153,669 | -0.01(-0.05%) |