Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2003 | 13.90 | 13.90 | 13.67 | 13.67 | 43,398 | -0.23(-1.62%) |
Nov 26, 2003 | 13.86 | 13.90 | 13.65 | 13.90 | 128,704 | +0.06(+0.47%) |
Nov 25, 2003 | 13.55 | 13.86 | 13.47 | 13.83 | 206,051 | +0.32(+2.38%) |
Nov 24, 2003 | 13.59 | 13.87 | 13.51 | 13.51 | 168,248 | -0.12(-0.88%) |
Nov 21, 2003 | 13.31 | 13.63 | 13.31 | 13.63 | 75,232 | +0.21(+1.56%) |
Nov 20, 2003 | 13.67 | 13.69 | 13.45 | 13.42 | 170,610 | -0.14(-1.07%) |
Nov 19, 2003 | 13.43 | 13.58 | 13.24 | 13.57 | 104,704 | +0.10(+0.72%) |
Nov 18, 2003 | 13.47 | 13.59 | 13.27 | 13.47 | 221,470 | -0.09(-0.65%) |
Nov 17, 2003 | 13.57 | 13.64 | 13.39 | 13.56 | 132,932 | -0.02(-0.12%) |
Nov 14, 2003 | 13.79 | 13.79 | 13.57 | 13.57 | 85,056 | -0.18(-1.29%) |
Nov 13, 2003 | 13.63 | 13.81 | 13.57 | 13.75 | 212,268 | +0.00(+0.00%) |
Nov 12, 2003 | 13.28 | 13.75 | 13.28 | 13.75 | 159,543 | +0.63(+4.78%) |
Nov 11, 2003 | 13.26 | 13.26 | 13.03 | 13.12 | 110,673 | -0.14(-1.03%) |
Nov 10, 2003 | 13.58 | 13.61 | 13.27 | 13.26 | 96,745 | -0.36(-2.66%) |
Nov 07, 2003 | 13.65 | 13.71 | 13.57 | 13.62 | 119,377 | -0.05(-0.35%) |
Nov 06, 2003 | 13.61 | 13.67 | 13.45 | 13.67 | 103,087 | -0.04(-0.29%) |
Nov 05, 2003 | 13.45 | 13.71 | 13.26 | 13.71 | 267,605 | +0.00(+0.00%) |
Nov 04, 2003 | 13.45 | 13.71 | 13.26 | 13.71 | 214,886 | +0.43(+3.27%) |
Nov 03, 2003 | 13.36 | 13.65 | 13.25 | 13.28 | 327,169 | -0.02(-0.18%) |
Oct 31, 2003 | 13.46 | 13.46 | 13.28 | 13.30 | 117,512 | -0.05(-0.36%) |
Oct 30, 2003 | 13.43 | 13.43 | 13.28 | 13.35 | 226,693 | -0.10(-0.78%) |
Oct 29, 2003 | 13.20 | 13.47 | 13.06 | 13.45 | 331,895 | +0.25(+1.89%) |
Oct 28, 2003 | 12.83 | 13.20 | 12.83 | 13.20 | 289,988 | +0.42(+3.27%) |
Oct 27, 2003 | 12.67 | 12.86 | 12.67 | 12.79 | 127,709 | +0.10(+0.76%) |
Oct 24, 2003 | 12.59 | 12.77 | 12.50 | 12.69 | 359,749 | +0.06(+0.45%) |
Oct 23, 2003 | 12.23 | 12.64 | 12.11 | 12.63 | 608,951 | +0.40(+3.29%) |
Oct 22, 2003 | 12.77 | 12.77 | 12.22 | 12.23 | 361,988 | -0.58(-4.52%) |
Oct 21, 2003 | 13.03 | 13.15 | 12.79 | 12.81 | 122,735 | -0.23(-1.79%) |
Oct 20, 2003 | 12.97 | 13.04 | 12.88 | 13.04 | 106,693 | +0.14(+1.06%) |
Oct 17, 2003 | 13.06 | 13.11 | 12.87 | 12.91 | 113,906 | -0.15(-1.17%) |
Oct 16, 2003 | 13.07 | 13.07 | 13.07 | 13.06 | 147,481 | -0.05(-0.37%) |
Oct 15, 2003 | 13.17 | 13.27 | 12.99 | 13.11 | 70,383 | -0.08(-0.61%) |
Oct 14, 2003 | 13.27 | 13.27 | 13.03 | 13.19 | 134,299 | -0.02(-0.12%) |
Oct 13, 2003 | 12.83 | 13.20 | 12.87 | 13.20 | 102,092 | +0.38(+2.95%) |
Oct 10, 2003 | 12.95 | 13.01 | 12.81 | 12.83 | 143,253 | -0.14(-1.12%) |
Oct 09, 2003 | 13.24 | 13.26 | 12.87 | 12.97 | 255,045 | -0.18(-1.41%) |
Oct 08, 2003 | 12.97 | 13.18 | 12.97 | 13.16 | 441,822 | +0.18(+1.36%) |
Oct 07, 2003 | 12.53 | 12.98 | 12.50 | 12.98 | 489,324 | +0.45(+3.59%) |
Oct 06, 2003 | 12.26 | 12.53 | 12.26 | 12.53 | 131,688 | +0.27(+2.23%) |
Oct 03, 2003 | 11.86 | 12.26 | 11.78 | 12.26 | 366,091 | +0.51(+4.38%) |
Oct 02, 2003 | 11.72 | 11.88 | 11.68 | 11.74 | 185,408 | -0.24(-2.01%) |
Oct 01, 2003 | 11.76 | 11.98 | 11.75 | 11.98 | 250,693 | +0.23(+1.98%) |
Sep 30, 2003 | 11.78 | 11.92 | 11.62 | 11.75 | 305,781 | -0.01(-0.07%) |
Sep 29, 2003 | 12.01 | 12.01 | 11.70 | 11.76 | 314,734 | -0.22(-1.81%) |
Sep 26, 2003 | 12.10 | 12.23 | 11.97 | 11.97 | 111,170 | -0.17(-1.39%) |
Sep 25, 2003 | 12.69 | 12.69 | 12.14 | 12.14 | 142,009 | -0.52(-4.13%) |
Sep 24, 2003 | 12.92 | 12.92 | 12.55 | 12.67 | 94,631 | -0.18(-1.38%) |
Sep 23, 2003 | 13.03 | 12.90 | 12.56 | 12.84 | 84,186 | -0.19(-1.42%) |
Sep 22, 2003 | 12.83 | 13.03 | 12.76 | 13.03 | 256,537 | +0.26(+2.02%) |
Sep 19, 2003 | 12.71 | 12.82 | 12.59 | 12.77 | 114,154 | +0.02(+0.19%) |
Sep 18, 2003 | 12.56 | 12.75 | 12.53 | 12.75 | 108,061 | +0.19(+1.47%) |
Sep 17, 2003 | 12.75 | 12.76 | 12.47 | 12.56 | 97,243 | -0.12(-0.95%) |
Sep 16, 2003 | 12.44 | 12.71 | 12.36 | 12.68 | 142,507 | +0.20(+1.61%) |
Sep 15, 2003 | 12.63 | 12.79 | 12.38 | 12.48 | 179,191 | -0.14(-1.15%) |
Sep 12, 2003 | 12.53 | 12.63 | 12.18 | 12.63 | 334,133 | +0.09(+0.71%) |
Sep 11, 2003 | 12.32 | 12.54 | 12.25 | 12.54 | 105,077 | +0.22(+1.76%) |
Sep 10, 2003 | 12.71 | 12.72 | 12.19 | 12.32 | 284,268 | -0.39(-3.04%) |
Sep 09, 2003 | 12.91 | 12.95 | 12.59 | 12.71 | 299,439 | -0.32(-2.47%) |
Sep 08, 2003 | 12.95 | 13.30 | 12.94 | 13.03 | 178,196 | -0.04(-0.31%) |
Sep 05, 2003 | 12.99 | 13.07 | 12.79 | 13.07 | 153,450 | +0.06(+0.50%) |
Sep 04, 2003 | 12.93 | 13.05 | 12.79 | 13.00 | 136,911 | +0.10(+0.81%) |
Sep 03, 2003 | 12.87 | 13.08 | 12.83 | 12.90 | 160,662 | -0.03(-0.25%) |