Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2003 | 14.81 | 14.84 | 14.80 | 14.82 | 44,478 | +0.10(+0.71%) |
Nov 26, 2003 | 14.44 | 14.72 | 14.55 | 14.72 | 183,195 | +0.28(+1.94%) |
Nov 25, 2003 | 14.48 | 14.48 | 14.35 | 14.44 | 119,535 | +0.00(+0.00%) |
Nov 24, 2003 | 14.39 | 14.47 | 14.34 | 14.44 | 169,017 | +0.03(+0.17%) |
Nov 21, 2003 | 14.25 | 14.39 | 14.25 | 14.41 | 104,524 | +0.09(+0.65%) |
Nov 20, 2003 | 14.15 | 14.40 | 14.15 | 14.32 | 135,937 | +0.14(+0.99%) |
Nov 19, 2003 | 13.93 | 14.22 | 13.95 | 14.18 | 115,365 | +0.25(+1.81%) |
Nov 18, 2003 | 13.91 | 13.95 | 13.89 | 13.93 | 110,083 | +0.05(+0.36%) |
Nov 17, 2003 | 13.82 | 13.89 | 13.77 | 13.88 | 190,145 | -0.10(-0.75%) |
Nov 14, 2003 | 13.86 | 13.99 | 13.86 | 13.98 | 213,496 | +0.13(+0.91%) |
Nov 13, 2003 | 13.83 | 13.86 | 13.80 | 13.86 | 72,833 | +0.08(+0.60%) |
Nov 12, 2003 | 13.78 | 13.78 | 13.70 | 13.77 | 92,292 | +0.08(+0.58%) |
Nov 11, 2003 | 13.64 | 13.64 | 13.63 | 13.69 | 87,288 | -0.01(-0.08%) |
Nov 10, 2003 | 13.87 | 13.87 | 13.60 | 13.71 | 118,701 | -0.11(-0.81%) |
Nov 07, 2003 | 13.84 | 13.94 | 13.77 | 13.82 | 98,686 | -0.02(-0.13%) |
Nov 06, 2003 | 13.75 | 13.99 | 13.73 | 13.84 | 134,269 | +0.00(+0.00%) |
Nov 05, 2003 | 13.67 | 13.93 | 13.67 | 13.84 | 128,153 | +0.13(+0.97%) |
Nov 04, 2003 | 13.55 | 13.73 | 13.55 | 13.70 | 83,897 | +0.14(+1.03%) |
Nov 03, 2003 | 13.44 | 13.56 | 13.42 | 13.56 | 89,790 | +0.09(+0.69%) |
Oct 31, 2003 | 13.44 | 13.53 | 13.44 | 13.47 | 152,616 | -0.05(-0.40%) |
Oct 30, 2003 | 13.68 | 13.68 | 13.52 | 13.52 | 82,006 | -0.06(-0.48%) |
Oct 29, 2003 | 13.72 | 13.73 | 13.53 | 13.59 | 211,828 | -0.13(-0.97%) |
Oct 28, 2003 | 13.59 | 13.82 | 13.59 | 13.72 | 184,585 | +0.07(+0.53%) |
Oct 27, 2003 | 13.65 | 13.66 | 13.57 | 13.65 | 151,226 | +0.08(+0.56%) |
Oct 24, 2003 | 13.60 | 13.61 | 13.51 | 13.57 | 69,497 | -0.03(-0.24%) |
Oct 23, 2003 | 13.60 | 13.63 | 13.49 | 13.60 | 90,902 | +0.00(+0.03%) |
Oct 22, 2003 | 13.48 | 13.61 | 13.48 | 13.60 | 93,404 | +0.12(+0.88%) |
Oct 21, 2003 | 13.29 | 13.48 | 13.29 | 13.48 | 75,335 | +0.10(+0.73%) |
Oct 20, 2003 | 13.34 | 13.40 | 13.28 | 13.39 | 45,868 | +0.01(+0.05%) |
Oct 17, 2003 | 13.50 | 13.50 | 13.27 | 13.38 | 121,759 | -0.06(-0.48%) |
Oct 16, 2003 | 13.52 | 13.57 | 13.32 | 13.44 | 119,535 | -0.16(-1.16%) |
Oct 15, 2003 | 13.54 | 13.64 | 13.48 | 13.60 | 432,274 | +0.06(+0.48%) |
Oct 14, 2003 | 13.33 | 13.54 | 13.33 | 13.54 | 160,956 | +0.17(+1.27%) |
Oct 13, 2003 | 13.23 | 13.31 | 13.22 | 13.37 | 35,582 | +0.14(+1.09%) |
Oct 10, 2003 | 13.15 | 13.32 | 13.15 | 13.22 | 102,300 | +0.16(+1.24%) |
Oct 09, 2003 | 13.02 | 13.06 | 12.94 | 13.06 | 35,304 | +0.01(+0.08%) |
Oct 08, 2003 | 13.12 | 13.16 | 13.00 | 13.05 | 46,980 | -0.01(-0.11%) |
Oct 07, 2003 | 12.84 | 13.13 | 12.82 | 13.07 | 301,062 | +0.29(+2.31%) |
Oct 06, 2003 | 12.55 | 12.77 | 12.53 | 12.77 | 53,374 | +0.16(+1.26%) |
Oct 03, 2003 | 12.76 | 12.76 | 12.66 | 12.61 | 68,385 | -0.11(-0.88%) |
Oct 02, 2003 | 12.71 | 12.72 | 12.66 | 12.72 | 157,898 | -0.02(-0.17%) |
Oct 01, 2003 | 12.41 | 12.75 | 12.41 | 12.75 | 255,194 | +0.33(+2.70%) |
Sep 30, 2003 | 12.42 | 12.42 | 12.36 | 12.41 | 257,418 | +0.03(+0.20%) |
Sep 29, 2003 | 12.29 | 12.39 | 12.28 | 12.39 | 208,214 | +0.06(+0.53%) |
Sep 26, 2003 | 12.36 | 12.38 | 12.31 | 12.32 | 61,435 | -0.08(-0.61%) |
Sep 25, 2003 | 12.39 | 12.39 | 12.39 | 12.40 | 71,165 | +0.00(+0.00%) |
Sep 24, 2003 | 12.39 | 12.41 | 12.39 | 12.40 | 133,435 | +0.03(+0.20%) |
Sep 23, 2003 | 12.32 | 12.38 | 12.27 | 12.37 | 63,937 | +0.00(+0.00%) |
Sep 22, 2003 | 12.42 | 12.42 | 12.36 | 12.37 | 85,620 | -0.05(-0.38%) |
Sep 19, 2003 | 12.41 | 12.45 | 12.35 | 12.42 | 169,017 | +0.14(+1.11%) |
Sep 18, 2003 | 12.23 | 12.28 | 12.23 | 12.28 | 109,805 | +0.03(+0.24%) |
Sep 17, 2003 | 12.29 | 12.29 | 12.17 | 12.25 | 40,864 | +0.00(+0.00%) |
Sep 16, 2003 | 12.14 | 12.27 | 12.18 | 12.25 | 61,713 | +0.11(+0.89%) |
Sep 15, 2003 | 12.20 | 12.21 | 12.12 | 12.14 | 29,466 | -0.06(-0.50%) |
Sep 12, 2003 | 12.09 | 12.25 | 12.09 | 12.21 | 82,840 | +0.11(+0.92%) |
Sep 11, 2003 | 12.15 | 12.18 | 12.07 | 12.09 | 146,500 | -0.08(-0.65%) |
Sep 10, 2003 | 12.03 | 12.25 | 12.03 | 12.17 | 129,821 | +0.13(+1.05%) |
Sep 09, 2003 | 11.99 | 12.08 | 11.98 | 12.05 | 119,535 | +0.03(+0.27%) |
Sep 08, 2003 | 12.07 | 12.13 | 11.99 | 12.01 | 98,130 | -0.07(-0.60%) |
Sep 05, 2003 | 12.07 | 12.15 | 12.07 | 12.09 | 146,222 | -0.06(-0.47%) |
Sep 04, 2003 | 12.09 | 12.16 | 12.06 | 12.14 | 207,102 | +0.14(+1.17%) |
Sep 03, 2003 | 12.11 | 12.23 | 12.00 | 12.00 | 132,045 | -0.08(-0.69%) |