Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2003 | 13.05 | 13.20 | 13.02 | 13.02 | 12,918 | -0.11(-0.85%) |
Nov 26, 2003 | 13.11 | 13.17 | 13.05 | 13.13 | 31,357 | +0.04(+0.27%) |
Nov 25, 2003 | 13.33 | 13.44 | 13.09 | 13.10 | 182,688 | -0.20(-1.47%) |
Nov 24, 2003 | 13.33 | 13.45 | 13.20 | 13.29 | 133,287 | -0.00(-0.03%) |
Nov 21, 2003 | 13.20 | 13.33 | 13.20 | 13.30 | 17,179 | +0.05(+0.40%) |
Nov 20, 2003 | 13.07 | 13.32 | 13.07 | 13.24 | 29,832 | -0.06(-0.43%) |
Nov 19, 2003 | 13.32 | 13.32 | 13.02 | 13.30 | 39,729 | -0.02(-0.13%) |
Nov 18, 2003 | 13.25 | 13.38 | 13.22 | 13.32 | 51,937 | +0.07(+0.54%) |
Nov 17, 2003 | 13.39 | 13.39 | 13.18 | 13.25 | 44,787 | -0.15(-1.13%) |
Nov 14, 2003 | 13.36 | 13.56 | 13.18 | 13.40 | 79,234 | +0.05(+0.40%) |
Nov 13, 2003 | 13.36 | 13.36 | 13.16 | 13.35 | 34,969 | +0.01(+0.07%) |
Nov 12, 2003 | 12.78 | 13.56 | 12.67 | 13.34 | 85,951 | +0.01(+0.07%) |
Nov 11, 2003 | 13.78 | 13.78 | 12.11 | 13.33 | 99,736 | -0.48(-3.48%) |
Nov 10, 2003 | 14.03 | 14.09 | 13.78 | 13.81 | 46,189 | -0.22(-1.55%) |
Nov 07, 2003 | 13.99 | 14.20 | 13.89 | 14.03 | 50,136 | +0.08(+0.54%) |
Nov 06, 2003 | 13.72 | 14.02 | 13.72 | 13.95 | 89,020 | +0.19(+1.39%) |
Nov 05, 2003 | 13.73 | 13.76 | 13.49 | 13.76 | 83,179 | +0.11(+0.78%) |
Nov 04, 2003 | 13.58 | 13.77 | 13.43 | 13.65 | 87,150 | +0.22(+1.62%) |
Nov 03, 2003 | 13.72 | 13.98 | 13.33 | 13.44 | 147,312 | -0.28(-2.01%) |
Oct 31, 2003 | 14.00 | 14.00 | 13.71 | 13.71 | 104,676 | -0.31(-2.19%) |
Oct 30, 2003 | 14.00 | 14.04 | 13.96 | 14.02 | 65,700 | +0.02(+0.13%) |
Oct 29, 2003 | 14.04 | 14.17 | 13.96 | 14.00 | 97,498 | -0.05(-0.35%) |
Oct 28, 2003 | 13.96 | 14.21 | 13.91 | 14.05 | 177,126 | +0.12(+0.83%) |
Oct 27, 2003 | 12.78 | 13.95 | 12.43 | 13.93 | 243,300 | +0.30(+2.22%) |
Oct 24, 2003 | 13.96 | 13.96 | 13.47 | 13.63 | 69,000 | -0.19(-1.38%) |
Oct 23, 2003 | 14.14 | 14.67 | 13.82 | 13.82 | 145,500 | -0.53(-3.69%) |
Oct 22, 2003 | 14.12 | 14.36 | 13.86 | 14.35 | 74,400 | +0.16(+1.13%) |
Oct 21, 2003 | 14.26 | 14.44 | 13.87 | 14.19 | 44,136 | +0.07(+0.50%) |
Oct 20, 2003 | 14.03 | 14.44 | 13.83 | 14.12 | 70,024 | +0.04(+0.25%) |
Oct 17, 2003 | 14.31 | 14.47 | 14.03 | 14.08 | 90,129 | -0.19(-1.31%) |
Oct 16, 2003 | 14.43 | 14.34 | 13.94 | 14.27 | 85,177 | -0.16(-1.08%) |
Oct 15, 2003 | 14.96 | 14.97 | 13.22 | 14.43 | 416,580 | -0.60(-3.96%) |
Oct 14, 2003 | 15.09 | 15.11 | 14.95 | 15.02 | 104,712 | +0.02(+0.15%) |
Oct 13, 2003 | 15.22 | 15.33 | 14.96 | 15.00 | 116,637 | +0.20(+1.35%) |
Oct 10, 2003 | 14.69 | 14.80 | 14.67 | 14.80 | 38,205 | +0.02(+0.15%) |
Oct 09, 2003 | 14.71 | 14.82 | 14.27 | 14.78 | 294,585 | +0.09(+0.61%) |
Oct 08, 2003 | 14.88 | 14.89 | 14.64 | 14.69 | 123,181 | +0.11(+0.77%) |
Oct 07, 2003 | 14.47 | 14.86 | 14.42 | 14.58 | 167,968 | +0.18(+1.23%) |
Oct 06, 2003 | 14.19 | 14.91 | 13.89 | 14.40 | 199,696 | +0.68(+4.96%) |
Oct 03, 2003 | 14.23 | 14.44 | 13.72 | 13.72 | 130,315 | -0.41(-2.89%) |
Oct 02, 2003 | 13.78 | 14.33 | 13.78 | 14.13 | 198,549 | +0.13(+0.96%) |
Oct 01, 2003 | 13.33 | 14.00 | 13.23 | 14.00 | 301,833 | +0.73(+5.53%) |
Sep 30, 2003 | 13.19 | 13.40 | 13.00 | 13.26 | 140,002 | +0.11(+0.81%) |
Sep 29, 2003 | 13.00 | 13.24 | 12.59 | 13.16 | 204,736 | +0.24(+1.90%) |
Sep 26, 2003 | 12.89 | 13.14 | 12.51 | 12.91 | 350,944 | +0.04(+0.28%) |
Sep 25, 2003 | 13.07 | 13.21 | 12.78 | 12.88 | 144,348 | -0.32(-2.46%) |
Sep 24, 2003 | 12.64 | 13.53 | 12.14 | 13.20 | 374,220 | +0.82(+6.60%) |
Sep 23, 2003 | 10.69 | 12.49 | 10.65 | 12.38 | 907,597 | +1.74(+16.37%) |
Sep 22, 2003 | 10.93 | 10.93 | 10.51 | 10.64 | 66,699 | +0.06(+0.59%) |
Sep 19, 2003 | 10.44 | 10.62 | 10.26 | 10.58 | 19,620 | +0.13(+1.28%) |
Sep 18, 2003 | 10.40 | 10.45 | 10.31 | 10.44 | 31,707 | +0.20(+1.91%) |
Sep 17, 2003 | 10.54 | 10.61 | 10.22 | 10.25 | 50,832 | -0.31(-2.90%) |
Sep 16, 2003 | 10.58 | 10.62 | 10.23 | 10.56 | 73,050 | +0.00(+0.00%) |
Sep 15, 2003 | 10.57 | 10.58 | 10.25 | 10.56 | 40,800 | -0.02(-0.17%) |
Sep 12, 2003 | 10.51 | 10.57 | 10.08 | 10.57 | 26,250 | +0.10(+0.93%) |
Sep 11, 2003 | 10.29 | 10.55 | 10.11 | 10.48 | 132,300 | +0.08(+0.73%) |
Sep 10, 2003 | 10.26 | 10.59 | 10.04 | 10.40 | 267,300 | +0.58(+5.89%) |
Sep 09, 2003 | 9.911 | 10.02 | 9.778 | 9.822 | 73,800 | -0.03(-0.27%) |
Sep 08, 2003 | 9.729 | 10.04 | 9.533 | 9.849 | 188,250 | +0.40(+4.28%) |
Sep 05, 2003 | 9.067 | 9.444 | 9.036 | 9.444 | 150,909 | +0.38(+4.17%) |
Sep 04, 2003 | 9.031 | 9.067 | 8.947 | 9.067 | 26,700 | +0.04(+0.39%) |
Sep 03, 2003 | 8.933 | 9.067 | 8.800 | 9.031 | 84,750 | +0.12(+1.35%) |