Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2003 | 12.29 | 12.49 | 12.24 | 12.38 | 15,217 | +0.13(+1.07%) |
Nov 26, 2003 | 12.40 | 12.44 | 12.25 | 12.25 | 34,797 | -0.16(-1.30%) |
Nov 25, 2003 | 12.62 | 12.67 | 12.40 | 12.41 | 22,963 | -0.26(-2.06%) |
Nov 24, 2003 | 12.70 | 12.96 | 12.63 | 12.67 | 29,221 | -0.05(-0.36%) |
Nov 21, 2003 | 12.67 | 12.85 | 12.67 | 12.72 | 4,198 | +0.03(+0.24%) |
Nov 20, 2003 | 12.67 | 12.85 | 12.67 | 12.69 | 2,126 | -0.17(-1.31%) |
Nov 19, 2003 | 12.67 | 12.85 | 12.67 | 12.85 | 6,747 | +0.11(+0.84%) |
Nov 18, 2003 | 12.72 | 12.98 | 12.72 | 12.75 | 9,331 | +0.03(+0.24%) |
Nov 17, 2003 | 12.96 | 12.96 | 12.55 | 12.72 | 10,086 | +0.22(+1.78%) |
Nov 14, 2003 | 12.94 | 12.95 | 12.40 | 12.49 | 27,970 | -0.25(-1.99%) |
Nov 13, 2003 | 12.67 | 12.75 | 12.40 | 12.75 | 30,321 | -0.27(-2.06%) |
Nov 12, 2003 | 12.92 | 13.05 | 12.85 | 13.02 | 19,375 | -0.04(-0.29%) |
Nov 11, 2003 | 13.01 | 13.18 | 12.77 | 13.05 | 55,434 | -1.00(-7.10%) |
Nov 10, 2003 | 14.35 | 14.44 | 13.99 | 14.05 | 12,954 | -0.45(-3.07%) |
Nov 07, 2003 | 14.23 | 14.51 | 14.23 | 14.50 | 4,379 | +0.10(+0.70%) |
Nov 06, 2003 | 14.29 | 14.40 | 14.29 | 14.40 | 4,090 | -0.00(-0.01%) |
Nov 05, 2003 | 14.21 | 14.40 | 14.21 | 14.40 | 11,091 | +0.24(+1.68%) |
Nov 04, 2003 | 14.07 | 14.17 | 14.07 | 14.16 | 10,405 | +0.24(+1.71%) |
Nov 03, 2003 | 14.02 | 14.10 | 13.90 | 13.92 | 15,959 | +0.15(+1.06%) |
Oct 31, 2003 | 13.91 | 14.01 | 13.74 | 13.78 | 8,725 | -0.22(-1.54%) |
Oct 30, 2003 | 14.07 | 13.99 | 13.99 | 13.99 | 7,944 | -0.08(-0.55%) |
Oct 29, 2003 | 14.04 | 14.07 | 13.71 | 14.07 | 17,603 | +0.02(+0.11%) |
Oct 28, 2003 | 13.71 | 14.05 | 13.71 | 14.05 | 1,441 | +0.21(+1.55%) |
Oct 27, 2003 | 13.74 | 14.05 | 13.70 | 13.84 | 4,818 | +0.20(+1.46%) |
Oct 24, 2003 | 13.38 | 13.64 | 13.38 | 13.64 | 4,297 | +0.08(+0.57%) |
Oct 23, 2003 | 13.81 | 13.81 | 13.45 | 13.56 | 9,897 | -0.29(-2.10%) |
Oct 22, 2003 | 13.82 | 13.99 | 13.74 | 13.85 | 8,725 | -0.10(-0.73%) |
Oct 21, 2003 | 13.64 | 14.08 | 13.60 | 13.95 | 27,869 | +0.32(+2.37%) |
Oct 20, 2003 | 13.90 | 13.90 | 13.39 | 13.63 | 24,222 | -0.04(-0.28%) |
Oct 17, 2003 | 13.71 | 13.84 | 13.67 | 13.67 | 3,776 | -0.09(-0.67%) |
Oct 16, 2003 | 13.77 | 13.77 | 13.76 | 13.76 | 2,083 | -0.19(-1.38%) |
Oct 15, 2003 | 13.98 | 14.01 | 13.80 | 13.95 | 6,251 | +0.02(+0.17%) |
Oct 14, 2003 | 13.78 | 13.93 | 13.78 | 13.93 | 5,209 | +0.04(+0.28%) |
Oct 13, 2003 | 13.68 | 13.90 | 13.68 | 13.89 | 7,813 | +0.45(+3.37%) |
Oct 10, 2003 | 13.53 | 13.54 | 13.31 | 13.44 | 9,376 | -0.18(-1.30%) |
Oct 09, 2003 | 13.54 | 13.69 | 13.53 | 13.61 | 17,060 | +0.24(+1.78%) |
Oct 08, 2003 | 13.49 | 13.59 | 13.38 | 13.38 | 10,118 | -0.10(-0.74%) |
Oct 07, 2003 | 13.41 | 13.48 | 13.28 | 13.48 | 32,661 | +0.15(+1.09%) |
Oct 06, 2003 | 13.38 | 13.55 | 13.28 | 13.33 | 33,013 | -0.17(-1.25%) |
Oct 03, 2003 | 13.42 | 13.64 | 13.42 | 13.50 | 14,148 | +0.09(+0.68%) |
Oct 02, 2003 | 13.56 | 13.71 | 13.40 | 13.41 | 18,232 | -0.06(-0.44%) |
Oct 01, 2003 | 13.17 | 13.50 | 13.13 | 13.47 | 18,250 | +0.35(+2.69%) |
Sep 30, 2003 | 13.07 | 13.21 | 12.90 | 13.12 | 8,595 | -0.02(-0.12%) |
Sep 29, 2003 | 12.92 | 13.27 | 12.92 | 13.13 | 33,046 | +0.13(+1.00%) |
Sep 26, 2003 | 12.92 | 13.30 | 12.92 | 13.00 | 21,753 | -0.13(-0.99%) |
Sep 25, 2003 | 13.05 | 13.21 | 13.05 | 13.13 | 20,576 | -0.07(-0.52%) |
Sep 24, 2003 | 13.31 | 13.38 | 13.06 | 13.20 | 32,837 | -0.28(-2.11%) |
Sep 23, 2003 | 13.36 | 13.62 | 13.31 | 13.48 | 60,296 | +0.02(+0.17%) |
Sep 22, 2003 | 13.50 | 13.59 | 13.46 | 13.46 | 18,492 | +0.35(+2.69%) |
Sep 19, 2003 | 13.07 | 13.30 | 13.07 | 13.11 | 4,167 | -0.31(-2.28%) |
Sep 18, 2003 | 13.23 | 13.47 | 13.23 | 13.41 | 7,032 | +0.28(+2.10%) |
Sep 17, 2003 | 13.19 | 13.31 | 12.90 | 13.14 | 30,734 | -0.36(-2.67%) |
Sep 16, 2003 | 13.35 | 13.53 | 13.25 | 13.50 | 8,074 | +0.15(+1.14%) |
Sep 15, 2003 | 13.35 | 13.57 | 13.18 | 13.35 | 15,627 | +0.07(+0.52%) |
Sep 12, 2003 | 13.23 | 13.28 | 13.18 | 13.28 | 13,023 | -0.02(-0.12%) |
Sep 11, 2003 | 13.24 | 13.41 | 13.24 | 13.29 | 10,288 | +0.01(+0.06%) |
Sep 10, 2003 | 13.47 | 13.47 | 13.24 | 13.28 | 16,669 | -0.28(-2.04%) |
Sep 09, 2003 | 13.82 | 13.82 | 13.56 | 13.56 | 19,404 | -0.18(-1.34%) |
Sep 08, 2003 | 13.59 | 13.82 | 13.59 | 13.74 | 21,748 | +0.27(+1.99%) |
Sep 05, 2003 | 13.58 | 13.58 | 13.48 | 13.48 | 1,432 | -0.08(-0.57%) |
Sep 04, 2003 | 13.49 | 13.59 | 13.49 | 13.55 | 3,386 | -0.22(-1.61%) |
Sep 03, 2003 | 13.50 | 13.82 | 13.50 | 13.78 | 16,278 | +0.34(+2.51%) |