Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2003 | 12.06 | 12.12 | 11.86 | 11.90 | 16,112 | -0.16(-1.34%) |
Nov 26, 2003 | 12.13 | 12.22 | 11.98 | 12.06 | 43,312 | -0.19(-1.56%) |
Nov 25, 2003 | 12.20 | 12.25 | 12.06 | 12.25 | 17,325 | +0.06(+0.52%) |
Nov 24, 2003 | 11.83 | 12.20 | 11.83 | 12.18 | 41,926 | +0.35(+2.98%) |
Nov 21, 2003 | 11.56 | 11.80 | 11.73 | 11.83 | 33,610 | +0.27(+2.35%) |
Nov 20, 2003 | 11.54 | 11.76 | 11.33 | 11.56 | 61,677 | -0.07(-0.60%) |
Nov 19, 2003 | 11.54 | 11.77 | 11.43 | 11.63 | 155,406 | -0.53(-4.32%) |
Nov 18, 2003 | 12.52 | 12.53 | 12.13 | 12.16 | 50,069 | -0.36(-2.91%) |
Nov 17, 2003 | 12.55 | 12.56 | 12.48 | 12.52 | 22,695 | -0.14(-1.14%) |
Nov 14, 2003 | 12.96 | 12.96 | 12.96 | 12.66 | 73,631 | +0.20(+1.57%) |
Nov 13, 2003 | 12.24 | 12.57 | 12.24 | 12.47 | 33,437 | -0.20(-1.55%) |
Nov 12, 2003 | 12.36 | 12.66 | 12.36 | 12.66 | 17,325 | +0.38(+3.10%) |
Nov 11, 2003 | 12.22 | 12.29 | 12.15 | 12.28 | 35,343 | -0.01(-0.09%) |
Nov 10, 2003 | 12.53 | 12.53 | 12.27 | 12.29 | 29,106 | -0.03(-0.23%) |
Nov 07, 2003 | 12.28 | 12.34 | 12.19 | 12.32 | 23,042 | +0.07(+0.57%) |
Nov 06, 2003 | 12.09 | 12.25 | 12.09 | 12.25 | 4,677 | +0.17(+1.38%) |
Nov 05, 2003 | 12.48 | 12.48 | 12.03 | 12.09 | 52,841 | -0.42(-3.37%) |
Nov 04, 2003 | 12.83 | 12.83 | 12.48 | 12.51 | 47,704 | -0.10(-0.82%) |
Nov 03, 2003 | 12.52 | 12.66 | 12.44 | 12.61 | 60,031 | +0.30(+2.44%) |
Oct 31, 2003 | 12.35 | 12.35 | 12.27 | 12.31 | 37,595 | +0.22(+1.81%) |
Oct 30, 2003 | 12.35 | 12.35 | 12.03 | 12.09 | 117,464 | -0.35(-2.78%) |
Oct 29, 2003 | 12.52 | 12.52 | 12.29 | 12.44 | 62,890 | -0.10(-0.83%) |
Oct 28, 2003 | 12.55 | 12.55 | 12.30 | 12.54 | 82,294 | +0.28(+2.26%) |
Oct 27, 2003 | 11.86 | 12.31 | 11.25 | 12.27 | 262,649 | -0.06(-0.52%) |
Oct 24, 2003 | 12.44 | 12.49 | 12.12 | 12.33 | 66,528 | -0.25(-2.02%) |
Oct 23, 2003 | 12.41 | 12.69 | 12.18 | 12.58 | 142,412 | -0.29(-2.29%) |
Oct 22, 2003 | 13.56 | 13.56 | 12.81 | 12.88 | 99,793 | -0.77(-5.67%) |
Oct 21, 2003 | 13.56 | 13.67 | 13.56 | 13.65 | 50,069 | +0.09(+0.64%) |
Oct 20, 2003 | 13.57 | 13.65 | 13.54 | 13.56 | 55,613 | -0.02(-0.17%) |
Oct 17, 2003 | 13.57 | 13.62 | 13.57 | 13.59 | 25,294 | +0.02(+0.13%) |
Oct 16, 2003 | 13.59 | 13.59 | 13.57 | 13.57 | 32,051 | -0.02(-0.13%) |
Oct 15, 2003 | 13.58 | 13.64 | 13.55 | 13.59 | 50,936 | +0.05(+0.38%) |
Oct 14, 2003 | 13.50 | 13.54 | 13.49 | 13.54 | 44,005 | +0.03(+0.26%) |
Oct 13, 2003 | 13.45 | 13.48 | 13.30 | 13.50 | 70,513 | +0.05(+0.39%) |
Oct 10, 2003 | 13.56 | 13.56 | 13.40 | 13.45 | 64,969 | -0.01(-0.09%) |
Oct 09, 2003 | 13.13 | 13.61 | 13.13 | 13.46 | 124,568 | +0.42(+3.19%) |
Oct 08, 2003 | 12.90 | 13.04 | 12.90 | 13.04 | 58,039 | +0.20(+1.57%) |
Oct 07, 2003 | 12.70 | 12.84 | 12.70 | 12.84 | 60,984 | +0.19(+1.51%) |
Oct 06, 2003 | 12.44 | 12.64 | 12.44 | 12.65 | 65,142 | +0.21(+1.72%) |
Oct 03, 2003 | 12.44 | 12.46 | 12.32 | 12.44 | 30,319 | +0.38(+3.16%) |
Oct 02, 2003 | 11.94 | 12.06 | 11.94 | 12.06 | 29,799 | +0.25(+2.15%) |
Oct 01, 2003 | 11.77 | 11.83 | 11.73 | 11.80 | 14,206 | +0.06(+0.49%) |
Sep 30, 2003 | 11.77 | 11.79 | 11.72 | 11.75 | 39,847 | -0.05(-0.39%) |
Sep 29, 2003 | 11.76 | 11.76 | 11.65 | 11.79 | 15,765 | +0.02(+0.15%) |
Sep 26, 2003 | 11.79 | 11.79 | 11.66 | 11.77 | 19,057 | +0.14(+1.24%) |
Sep 25, 2003 | 11.82 | 11.82 | 11.60 | 11.63 | 48,683 | -0.04(-0.35%) |
Sep 24, 2003 | 11.80 | 11.83 | 11.66 | 11.67 | 38,635 | -0.08(-0.64%) |
Sep 23, 2003 | 11.69 | 11.75 | 11.66 | 11.75 | 24,775 | +0.06(+0.49%) |
Sep 22, 2003 | 11.66 | 11.66 | 11.62 | 11.69 | 54,401 | -0.23(-1.89%) |
Sep 19, 2003 | 11.89 | 11.91 | 11.83 | 11.91 | 44,698 | +0.06(+0.49%) |
Sep 18, 2003 | 11.86 | 11.86 | 11.84 | 11.86 | 37,249 | +0.04(+0.34%) |
Sep 17, 2003 | 11.83 | 11.83 | 11.80 | 11.82 | 21,483 | +0.07(+0.59%) |
Sep 16, 2003 | 11.66 | 11.79 | 11.72 | 11.75 | 89,051 | +0.09(+0.74%) |
Sep 15, 2003 | 11.60 | 11.75 | 11.49 | 11.66 | 67,914 | +0.06(+0.50%) |
Sep 12, 2003 | 11.52 | 11.60 | 11.52 | 11.60 | 28,240 | +0.12(+1.06%) |
Sep 11, 2003 | 11.52 | 11.52 | 11.41 | 11.48 | 59,425 | +0.05(+0.45%) |
Sep 10, 2003 | 11.46 | 11.49 | 11.28 | 11.43 | 54,920 | -0.05(-0.45%) |
Sep 09, 2003 | 11.08 | 11.49 | 11.08 | 11.48 | 54,401 | +0.06(+0.51%) |
Sep 08, 2003 | 11.55 | 11.57 | 11.37 | 11.42 | 53,015 | -0.15(-1.30%) |
Sep 05, 2003 | 11.63 | 11.63 | 11.54 | 11.57 | 27,893 | -0.08(-0.69%) |
Sep 04, 2003 | 11.66 | 11.66 | 11.63 | 11.65 | 49,030 | -0.01(-0.05%) |
Sep 03, 2003 | 11.54 | 11.66 | 11.52 | 11.66 | 95,288 | +0.12(+1.00%) |