Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2003 | 13.24 | 13.24 | 13.22 | 13.23 | 3,253 | -0.04(-0.31%) |
Nov 26, 2003 | 13.27 | 13.29 | 13.27 | 13.27 | 2,870 | +0.00(+0.00%) |
Nov 25, 2003 | 13.27 | 13.27 | 13.27 | 13.27 | 0 | +0.00(+0.00%) |
Nov 24, 2003 | 13.25 | 13.27 | 13.22 | 13.27 | 1,530 | +0.00(+0.00%) |
Nov 21, 2003 | 13.27 | 13.27 | 13.27 | 13.27 | 0 | +0.00(+0.00%) |
Nov 20, 2003 | 13.32 | 13.32 | 13.27 | 13.27 | 35,021 | +0.03(+0.20%) |
Nov 19, 2003 | 13.22 | 13.27 | 13.22 | 13.25 | 34,255 | +0.03(+0.20%) |
Nov 18, 2003 | 13.22 | 13.22 | 13.22 | 13.22 | 0 | +0.00(+0.00%) |
Nov 17, 2003 | 13.22 | 13.22 | 13.22 | 13.22 | 0 | +0.00(+0.00%) |
Nov 14, 2003 | 13.23 | 13.23 | 13.22 | 13.22 | 8,229 | -0.01(-0.08%) |
Nov 13, 2003 | 13.27 | 13.27 | 13.23 | 13.23 | 7,463 | -0.04(-0.31%) |
Nov 12, 2003 | 13.30 | 13.30 | 13.27 | 13.27 | 3,253 | +0.00(+0.00%) |
Nov 11, 2003 | 13.27 | 13.27 | 13.27 | 13.27 | 0 | +0.00(+0.00%) |
Nov 10, 2003 | 13.29 | 13.29 | 13.27 | 13.27 | 2,487 | +0.05(+0.40%) |
Nov 07, 2003 | 13.22 | 13.22 | 13.22 | 13.22 | 0 | +0.00(+0.00%) |
Nov 06, 2003 | 13.22 | 13.22 | 13.22 | 13.22 | 1,913 | -0.07(-0.55%) |
Nov 05, 2003 | 13.29 | 13.29 | 13.29 | 13.29 | 5,549 | +0.12(+0.91%) |
Nov 04, 2003 | 13.17 | 13.17 | 13.17 | 13.17 | 0 | +0.00(+0.00%) |
Nov 03, 2003 | 13.17 | 13.17 | 13.17 | 13.17 | 0 | +0.00(+0.00%) |
Oct 31, 2003 | 13.17 | 13.17 | 13.17 | 13.17 | 0 | +0.00(+0.00%) |
Oct 30, 2003 | 13.17 | 13.17 | 13.17 | 13.17 | 382 | -0.05(-0.36%) |
Oct 29, 2003 | 13.27 | 13.27 | 13.22 | 13.22 | 765 | -0.05(-0.39%) |
Oct 28, 2003 | 13.17 | 13.27 | 13.17 | 13.27 | 3,827 | +0.04(+0.28%) |
Oct 27, 2003 | 13.27 | 13.27 | 13.24 | 13.24 | 6,123 | +0.07(+0.52%) |
Oct 24, 2003 | 13.16 | 13.17 | 13.14 | 13.17 | 5,549 | +0.04(+0.28%) |
Oct 23, 2003 | 13.16 | 13.16 | 13.13 | 13.13 | 2,105 | -0.03(-0.20%) |
Oct 22, 2003 | 13.13 | 13.16 | 13.13 | 13.16 | 1,530 | +0.02(+0.16%) |
Oct 21, 2003 | 13.17 | 13.17 | 13.14 | 13.14 | 4,018 | -0.02(-0.16%) |
Oct 20, 2003 | 13.15 | 13.15 | 13.15 | 13.16 | 8,420 | +0.04(+0.32%) |
Oct 17, 2003 | 13.12 | 13.12 | 13.12 | 13.12 | 0 | +0.00(+0.00%) |
Oct 16, 2003 | 13.12 | 13.12 | 13.12 | 13.12 | 0 | +0.00(+0.00%) |
Oct 15, 2003 | 13.06 | 13.12 | 13.06 | 13.12 | 4,210 | +0.00(+0.00%) |
Oct 14, 2003 | 13.06 | 13.12 | 13.06 | 13.12 | 22,390 | +0.05(+0.40%) |
Oct 13, 2003 | 13.06 | 13.06 | 13.02 | 13.06 | 14,544 | +0.00(+0.00%) |
Oct 10, 2003 | 13.06 | 13.08 | 13.06 | 13.06 | 7,272 | +0.01(+0.04%) |
Oct 09, 2003 | 13.06 | 13.09 | 13.02 | 13.06 | 21,242 | -0.03(-0.24%) |
Oct 08, 2003 | 13.14 | 13.14 | 13.09 | 13.09 | 31,193 | -0.04(-0.32%) |
Oct 07, 2003 | 13.14 | 13.15 | 13.11 | 13.13 | 7,272 | +0.02(+0.12%) |
Oct 06, 2003 | 13.19 | 13.19 | 13.11 | 13.12 | 19,328 | -0.05(-0.40%) |
Oct 03, 2003 | 13.17 | 13.17 | 13.17 | 13.17 | 765 | +0.02(+0.16%) |
Oct 02, 2003 | 13.23 | 13.23 | 13.15 | 13.15 | 2,679 | -0.03(-0.24%) |
Oct 01, 2003 | 13.18 | 13.18 | 13.18 | 13.18 | 0 | +0.00(+0.00%) |
Sep 30, 2003 | 13.17 | 13.18 | 13.12 | 13.18 | 3,444 | +0.03(+0.20%) |
Sep 29, 2003 | 13.15 | 13.15 | 13.15 | 13.15 | 0 | +0.00(+0.00%) |
Sep 26, 2003 | 13.12 | 13.15 | 13.09 | 13.15 | 1,339 | +0.07(+0.56%) |
Sep 25, 2003 | 13.11 | 13.11 | 13.07 | 13.08 | 4,018 | -0.22(-1.69%) |
Sep 24, 2003 | 13.31 | 13.31 | 13.30 | 13.30 | 1,148 | +0.01(+0.04%) |
Sep 23, 2003 | 13.30 | 13.30 | 13.30 | 13.30 | 0 | -0.03(-0.20%) |
Sep 22, 2003 | 13.32 | 13.32 | 13.32 | 13.32 | 0 | +0.00(+0.00%) |
Sep 19, 2003 | 13.32 | 13.32 | 13.32 | 13.32 | 0 | +0.00(+0.00%) |
Sep 18, 2003 | 13.32 | 13.32 | 13.32 | 13.32 | 7,654 | +0.01(+0.08%) |
Sep 17, 2003 | 13.31 | 13.31 | 13.31 | 13.31 | 2,105 | -0.05(-0.35%) |
Sep 16, 2003 | 13.32 | 13.36 | 13.32 | 13.36 | 6,506 | +0.04(+0.27%) |
Sep 15, 2003 | 13.30 | 13.32 | 13.30 | 13.32 | 4,018 | +0.01(+0.04%) |
Sep 12, 2003 | 13.29 | 13.32 | 13.29 | 13.32 | 3,636 | +0.01(+0.04%) |
Sep 11, 2003 | 13.26 | 13.31 | 13.26 | 13.31 | 7,463 | +0.06(+0.43%) |
Sep 10, 2003 | 13.22 | 13.26 | 13.22 | 13.26 | 4,784 | +0.03(+0.24%) |
Sep 09, 2003 | 13.23 | 13.28 | 13.23 | 13.23 | 2,679 | -0.06(-0.43%) |
Sep 08, 2003 | 13.23 | 13.28 | 13.22 | 13.28 | 6,315 | +0.06(+0.47%) |
Sep 05, 2003 | 13.23 | 13.23 | 13.22 | 13.22 | 4,784 | +0.01(+0.08%) |
Sep 04, 2003 | 13.21 | 13.21 | 13.21 | 13.21 | 574 | -0.01(-0.08%) |
Sep 03, 2003 | 13.20 | 13.22 | 13.19 | 13.22 | 1,148 | +0.03(+0.20%) |