Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2003 | 12.79 | 12.83 | 12.76 | 12.81 | 11,978 | -0.00(-0.04%) |
Nov 26, 2003 | 12.82 | 12.82 | 12.77 | 12.81 | 11,978 | +0.00(+0.00%) |
Nov 25, 2003 | 12.72 | 12.84 | 12.72 | 12.81 | 23,338 | +0.10(+0.80%) |
Nov 24, 2003 | 12.72 | 12.73 | 12.67 | 12.71 | 16,935 | -0.01(-0.08%) |
Nov 21, 2003 | 12.72 | 12.72 | 12.70 | 12.72 | 3,511 | +0.00(+0.00%) |
Nov 20, 2003 | 12.70 | 12.72 | 12.70 | 12.72 | 22,305 | +0.02(+0.19%) |
Nov 19, 2003 | 12.78 | 12.78 | 12.69 | 12.70 | 19,001 | -0.07(-0.53%) |
Nov 18, 2003 | 12.73 | 12.82 | 12.73 | 12.76 | 42,752 | +0.05(+0.42%) |
Nov 17, 2003 | 12.71 | 12.71 | 12.69 | 12.71 | 28,708 | +0.00(+0.04%) |
Nov 14, 2003 | 12.73 | 12.81 | 12.71 | 12.71 | 31,186 | +0.03(+0.27%) |
Nov 13, 2003 | 12.71 | 12.71 | 12.67 | 12.67 | 7,228 | -0.01(-0.11%) |
Nov 12, 2003 | 12.66 | 12.70 | 12.66 | 12.69 | 11,359 | +0.02(+0.15%) |
Nov 11, 2003 | 12.69 | 12.69 | 12.61 | 12.67 | 6,402 | -0.00(-0.04%) |
Nov 10, 2003 | 12.60 | 12.71 | 12.59 | 12.67 | 21,066 | +0.07(+0.54%) |
Nov 07, 2003 | 12.59 | 12.61 | 12.54 | 12.60 | 26,642 | -0.07(-0.54%) |
Nov 06, 2003 | 12.76 | 12.78 | 12.67 | 12.67 | 21,479 | -0.06(-0.49%) |
Nov 05, 2003 | 12.64 | 12.78 | 12.64 | 12.73 | 47,089 | +0.15(+1.19%) |
Nov 04, 2003 | 12.49 | 12.58 | 12.49 | 12.58 | 21,716 | +0.04(+0.31%) |
Nov 03, 2003 | 12.51 | 12.58 | 12.47 | 12.55 | 45,024 | +0.05(+0.43%) |
Oct 31, 2003 | 12.48 | 12.48 | 12.40 | 12.49 | 32,219 | +0.04(+0.35%) |
Oct 30, 2003 | 12.46 | 12.51 | 12.45 | 12.45 | 17,142 | +0.00(+0.04%) |
Oct 29, 2003 | 12.47 | 12.47 | 12.42 | 12.44 | 35,523 | -0.08(-0.62%) |
Oct 28, 2003 | 12.47 | 12.56 | 12.47 | 12.52 | 27,262 | +0.05(+0.43%) |
Oct 27, 2003 | 12.61 | 12.61 | 12.47 | 12.47 | 29,121 | -0.13(-1.04%) |
Oct 24, 2003 | 12.66 | 12.68 | 12.59 | 12.60 | 17,761 | -0.01(-0.08%) |
Oct 23, 2003 | 12.61 | 12.68 | 12.56 | 12.61 | 38,208 | +0.02(+0.15%) |
Oct 22, 2003 | 12.61 | 12.68 | 12.57 | 12.59 | 29,327 | +0.00(+0.00%) |
Oct 21, 2003 | 12.52 | 12.61 | 12.52 | 12.59 | 80,960 | +0.03(+0.23%) |
Oct 20, 2003 | 12.57 | 12.59 | 12.47 | 12.56 | 22,925 | +0.04(+0.31%) |
Oct 17, 2003 | 12.58 | 12.58 | 12.52 | 12.52 | 35,936 | +0.06(+0.47%) |
Oct 16, 2003 | 12.47 | 12.47 | 12.44 | 12.46 | 33,251 | +0.04(+0.35%) |
Oct 15, 2003 | 12.46 | 12.51 | 12.42 | 12.42 | 67,742 | -0.03(-0.27%) |
Oct 14, 2003 | 12.40 | 12.46 | 12.39 | 12.45 | 24,164 | +0.09(+0.74%) |
Oct 13, 2003 | 12.27 | 12.39 | 12.25 | 12.36 | 32,838 | +0.13(+1.07%) |
Oct 10, 2003 | 12.21 | 12.28 | 12.21 | 12.23 | 19,827 | +0.03(+0.24%) |
Oct 09, 2003 | 12.15 | 12.23 | 12.15 | 12.20 | 29,327 | -0.07(-0.59%) |
Oct 08, 2003 | 12.06 | 12.26 | 12.03 | 12.27 | 41,100 | +0.24(+2.01%) |
Oct 07, 2003 | 12.04 | 12.04 | 12.01 | 12.03 | 15,076 | +0.01(+0.12%) |
Oct 06, 2003 | 12.05 | 12.05 | 11.98 | 12.02 | 17,555 | +0.06(+0.49%) |
Oct 03, 2003 | 11.85 | 11.96 | 11.82 | 11.96 | 27,675 | +0.14(+1.19%) |
Oct 02, 2003 | 11.86 | 11.86 | 11.81 | 11.82 | 35,936 | -0.03(-0.29%) |
Oct 01, 2003 | 11.84 | 11.86 | 11.81 | 11.85 | 42,958 | +0.00(+0.00%) |
Sep 30, 2003 | 11.86 | 11.86 | 11.80 | 11.85 | 96,450 | -0.01(-0.08%) |
Sep 29, 2003 | 11.87 | 11.88 | 11.84 | 11.86 | 94,591 | -0.07(-0.61%) |
Sep 26, 2003 | 11.82 | 11.94 | 11.79 | 11.94 | 53,905 | -0.14(-1.16%) |
Sep 25, 2003 | 12.10 | 12.10 | 12.10 | 12.08 | 38,002 | -0.03(-0.24%) |
Sep 24, 2003 | 12.10 | 12.10 | 12.08 | 12.10 | 30,566 | +0.02(+0.20%) |
Sep 23, 2003 | 12.10 | 12.10 | 12.08 | 12.08 | 26,849 | +0.01(+0.12%) |
Sep 22, 2003 | 12.08 | 12.09 | 12.06 | 12.07 | 33,045 | -0.03(-0.24%) |
Sep 19, 2003 | 12.10 | 12.10 | 12.08 | 12.09 | 30,153 | +0.00(+0.04%) |
Sep 18, 2003 | 11.98 | 12.10 | 11.97 | 12.09 | 59,687 | +0.07(+0.60%) |
Sep 17, 2003 | 11.98 | 12.03 | 11.98 | 12.02 | 58,035 | -0.06(-0.52%) |
Sep 16, 2003 | 12.03 | 12.09 | 12.06 | 12.08 | 22,512 | +0.05(+0.40%) |
Sep 15, 2003 | 12.09 | 12.09 | 12.03 | 12.03 | 26,849 | -0.06(-0.48%) |
Sep 12, 2003 | 12.03 | 12.09 | 12.03 | 12.09 | 14,250 | +0.06(+0.48%) |
Sep 11, 2003 | 11.98 | 12.06 | 11.98 | 12.03 | 38,828 | +0.00(+0.00%) |
Sep 10, 2003 | 12.09 | 12.09 | 12.01 | 12.03 | 38,002 | -0.05(-0.44%) |
Sep 09, 2003 | 12.04 | 12.09 | 12.01 | 12.09 | 22,925 | +0.05(+0.44%) |
Sep 08, 2003 | 12.01 | 12.10 | 11.97 | 12.03 | 51,013 | -0.01(-0.12%) |
Sep 05, 2003 | 12.01 | 12.08 | 11.98 | 12.05 | 20,653 | +0.01(+0.12%) |
Sep 04, 2003 | 12.03 | 12.06 | 11.99 | 12.03 | 46,676 | -0.02(-0.20%) |
Sep 03, 2003 | 11.91 | 12.06 | 11.91 | 12.06 | 64,438 | +0.17(+1.43%) |