Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2003 | 13.98 | 14.09 | 13.98 | 14.07 | 78,204 | +0.19(+1.38%) |
Nov 26, 2003 | 13.89 | 13.98 | 13.87 | 13.87 | 11,730 | -0.02(-0.12%) |
Nov 25, 2003 | 13.89 | 13.89 | 13.89 | 13.89 | 17,418 | +0.06(+0.41%) |
Nov 24, 2003 | 13.84 | 13.84 | 13.73 | 13.84 | 68,962 | +0.05(+0.37%) |
Nov 21, 2003 | 13.74 | 13.78 | 13.67 | 13.78 | 18,840 | +0.04(+0.29%) |
Nov 20, 2003 | 13.74 | 13.74 | 13.73 | 13.74 | 4,976 | +0.02(+0.16%) |
Nov 19, 2003 | 13.72 | 13.72 | 13.72 | 13.72 | 0 | +0.00(+0.00%) |
Nov 18, 2003 | 13.61 | 13.61 | 13.61 | 13.72 | 3,377 | +0.16(+1.20%) |
Nov 17, 2003 | 13.59 | 13.64 | 13.54 | 13.56 | 52,788 | -0.37(-2.63%) |
Nov 14, 2003 | 13.79 | 13.93 | 13.79 | 13.93 | 29,504 | +0.19(+1.39%) |
Nov 13, 2003 | 13.78 | 13.78 | 13.72 | 13.73 | 15,463 | -0.05(-0.37%) |
Nov 12, 2003 | 13.75 | 13.78 | 13.75 | 13.78 | 7,642 | +0.39(+2.90%) |
Nov 11, 2003 | 13.40 | 13.40 | 13.40 | 13.40 | 1,599 | -0.10(-0.75%) |
Nov 10, 2003 | 13.50 | 13.50 | 13.47 | 13.50 | 46,744 | -0.05(-0.37%) |
Nov 07, 2003 | 13.51 | 13.56 | 13.41 | 13.55 | 13,508 | +0.14(+1.05%) |
Nov 06, 2003 | 13.42 | 13.42 | 13.39 | 13.41 | 44,078 | -0.01(-0.04%) |
Nov 05, 2003 | 13.41 | 13.41 | 13.41 | 13.41 | 2,843 | -0.01(-0.04%) |
Nov 04, 2003 | 13.41 | 13.42 | 13.41 | 13.42 | 2,884 | +0.06(+0.42%) |
Nov 03, 2003 | 13.42 | 13.42 | 13.36 | 13.36 | 6,220 | -0.03(-0.21%) |
Oct 31, 2003 | 13.41 | 13.41 | 13.39 | 13.39 | 53,321 | -0.08(-0.59%) |
Oct 30, 2003 | 13.47 | 13.47 | 13.47 | 13.47 | 11,375 | +0.22(+1.66%) |
Oct 29, 2003 | 13.25 | 13.25 | 13.25 | 13.25 | 0 | +0.01(+0.04%) |
Oct 28, 2003 | 13.24 | 13.24 | 13.24 | 13.24 | 3,021 | +0.08(+0.60%) |
Oct 27, 2003 | 13.24 | 13.27 | 13.17 | 13.17 | 5,154 | +0.04(+0.30%) |
Oct 24, 2003 | 13.13 | 13.13 | 13.13 | 13.13 | 177 | +0.03(+0.26%) |
Oct 23, 2003 | 13.00 | 13.10 | 13.00 | 13.09 | 4,976 | -0.12(-0.94%) |
Oct 22, 2003 | 13.19 | 13.22 | 13.19 | 13.22 | 24,172 | +0.02(+0.17%) |
Oct 21, 2003 | 13.19 | 13.19 | 13.19 | 13.19 | 0 | +0.02(+0.17%) |
Oct 20, 2003 | 13.17 | 13.17 | 13.17 | 13.17 | 2,132 | +0.05(+0.39%) |
Oct 17, 2003 | 13.19 | 13.19 | 13.12 | 13.12 | 2,843 | -0.05(-0.38%) |
Oct 16, 2003 | 13.17 | 13.17 | 13.17 | 13.17 | 4,265 | -0.05(-0.38%) |
Oct 15, 2003 | 13.26 | 13.26 | 13.22 | 13.22 | 55,987 | -0.19(-1.43%) |
Oct 14, 2003 | 13.27 | 13.38 | 13.27 | 13.41 | 20,795 | +0.07(+0.55%) |
Oct 13, 2003 | 13.39 | 13.39 | 13.35 | 13.34 | 29,504 | -0.03(-0.21%) |
Oct 10, 2003 | 13.33 | 13.38 | 13.28 | 13.37 | 12,619 | +0.11(+0.85%) |
Oct 09, 2003 | 13.29 | 13.29 | 13.29 | 13.26 | 4,976 | +0.08(+0.64%) |
Oct 08, 2003 | 13.17 | 13.17 | 13.17 | 13.17 | 5,865 | +0.04(+0.34%) |
Oct 07, 2003 | 13.05 | 13.05 | 13.02 | 13.13 | 81,759 | -0.01(-0.04%) |
Oct 06, 2003 | 13.01 | 13.14 | 13.01 | 13.13 | 4,976 | +0.13(+1.00%) |
Oct 03, 2003 | 12.90 | 13.00 | 12.82 | 13.00 | 138,635 | +0.35(+2.80%) |
Oct 02, 2003 | 12.65 | 12.65 | 12.65 | 12.65 | 30,215 | +0.00(+0.00%) |
Oct 01, 2003 | 12.65 | 12.65 | 12.65 | 12.65 | 83,358 | +0.04(+0.31%) |
Sep 30, 2003 | 12.66 | 12.66 | 12.61 | 12.61 | 14,219 | -0.13(-1.06%) |
Sep 29, 2003 | 12.74 | 12.74 | 12.74 | 12.74 | 8,353 | +0.01(+0.04%) |
Sep 26, 2003 | 12.74 | 12.74 | 12.74 | 12.74 | 3,554 | -0.01(-0.04%) |
Sep 25, 2003 | 12.74 | 12.74 | 12.74 | 12.74 | 0 | +0.00(+0.00%) |
Sep 24, 2003 | 12.81 | 12.81 | 12.74 | 12.74 | 115,529 | -0.17(-1.31%) |
Sep 23, 2003 | 12.91 | 12.91 | 12.91 | 12.91 | 0 | +0.00(+0.00%) |
Sep 22, 2003 | 12.88 | 12.91 | 12.88 | 12.91 | 5,509 | -0.13(-1.03%) |
Sep 19, 2003 | 13.02 | 13.05 | 12.98 | 13.05 | 39,813 | -0.06(-0.43%) |
Sep 18, 2003 | 13.13 | 13.16 | 13.02 | 13.10 | 5,332 | +0.08(+0.65%) |
Sep 17, 2003 | 13.05 | 13.05 | 12.94 | 13.02 | 49,944 | +0.08(+0.65%) |
Sep 16, 2003 | 12.93 | 12.93 | 12.83 | 12.93 | 61,141 | +0.06(+0.44%) |
Sep 15, 2003 | 12.88 | 12.88 | 12.88 | 12.88 | 25,238 | +0.04(+0.35%) |
Sep 12, 2003 | 12.86 | 12.88 | 12.83 | 12.83 | 28,438 | -0.04(-0.35%) |
Sep 11, 2003 | 12.88 | 12.88 | 12.79 | 12.88 | 4,976 | +0.00(+0.00%) |
Sep 10, 2003 | 12.87 | 12.88 | 12.77 | 12.88 | 523,437 | -0.20(-1.55%) |
Sep 09, 2003 | 12.98 | 13.08 | 12.98 | 13.08 | 5,865 | -0.03(-0.21%) |
Sep 08, 2003 | 12.90 | 13.11 | 12.90 | 13.11 | 20,439 | +0.22(+1.70%) |
Sep 05, 2003 | 12.88 | 12.92 | 12.83 | 12.89 | 4,976 | +0.08(+0.66%) |
Sep 04, 2003 | 12.74 | 12.81 | 12.72 | 12.81 | 16,707 | +0.01(+0.04%) |
Sep 03, 2003 | 12.74 | 12.83 | 12.68 | 12.80 | 18,129 | +0.12(+0.93%) |