Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2003 | 12.03 | 12.07 | 12.03 | 12.05 | 3,125 | -0.04(-0.32%) |
Nov 26, 2003 | 12.14 | 12.14 | 12.04 | 12.09 | 10,416 | +0.01(+0.12%) |
Nov 25, 2003 | 11.98 | 12.09 | 11.98 | 12.08 | 8,958 | +0.12(+1.04%) |
Nov 24, 2003 | 11.88 | 12.12 | 11.88 | 11.95 | 36,042 | +0.10(+0.81%) |
Nov 21, 2003 | 11.76 | 11.86 | 11.71 | 11.86 | 9,375 | +0.10(+0.82%) |
Nov 20, 2003 | 11.80 | 11.80 | 11.74 | 11.76 | 6,458 | -0.03(-0.28%) |
Nov 19, 2003 | 11.76 | 11.80 | 11.66 | 11.79 | 8,750 | +0.07(+0.57%) |
Nov 18, 2003 | 11.74 | 11.88 | 11.74 | 11.73 | 10,000 | -0.03(-0.25%) |
Nov 17, 2003 | 11.71 | 11.77 | 11.70 | 11.75 | 6,458 | -0.10(-0.85%) |
Nov 14, 2003 | 12.08 | 12.08 | 11.86 | 11.86 | 13,125 | -0.14(-1.16%) |
Nov 13, 2003 | 11.97 | 11.99 | 11.93 | 11.99 | 17,083 | +0.03(+0.24%) |
Nov 12, 2003 | 11.96 | 11.97 | 11.91 | 11.97 | 18,750 | +0.00(+0.04%) |
Nov 11, 2003 | 11.90 | 11.96 | 11.89 | 11.96 | 13,333 | +0.01(+0.08%) |
Nov 10, 2003 | 11.90 | 11.96 | 11.90 | 11.95 | 13,125 | +0.02(+0.20%) |
Nov 07, 2003 | 11.95 | 11.97 | 11.90 | 11.93 | 18,750 | -0.04(-0.32%) |
Nov 06, 2003 | 11.84 | 11.97 | 11.84 | 11.97 | 23,750 | +0.16(+1.34%) |
Nov 05, 2003 | 11.80 | 11.81 | 11.72 | 11.81 | 10,625 | -0.05(-0.40%) |
Nov 04, 2003 | 11.86 | 11.86 | 11.86 | 11.86 | 2,708 | +0.06(+0.53%) |
Nov 03, 2003 | 11.78 | 11.79 | 11.78 | 11.79 | 5,416 | +0.09(+0.78%) |
Oct 31, 2003 | 11.74 | 11.74 | 11.63 | 11.70 | 18,333 | +0.02(+0.21%) |
Oct 30, 2003 | 11.71 | 11.80 | 11.71 | 11.68 | 11,041 | +0.01(+0.12%) |
Oct 29, 2003 | 11.66 | 11.74 | 11.58 | 11.66 | 16,042 | +0.00(+0.00%) |
Oct 28, 2003 | 11.36 | 11.66 | 11.36 | 11.66 | 15,000 | +0.28(+2.45%) |
Oct 27, 2003 | 11.26 | 11.39 | 11.26 | 11.39 | 7,916 | +0.13(+1.15%) |
Oct 24, 2003 | 11.36 | 11.36 | 11.23 | 11.26 | 8,125 | -0.12(-1.05%) |
Oct 23, 2003 | 11.45 | 11.52 | 11.38 | 11.38 | 6,041 | -0.10(-0.88%) |
Oct 22, 2003 | 11.83 | 11.83 | 11.48 | 11.48 | 18,958 | -0.44(-3.71%) |
Oct 21, 2003 | 11.76 | 11.92 | 11.76 | 11.92 | 5,833 | +0.13(+1.14%) |
Oct 20, 2003 | 11.72 | 11.83 | 11.78 | 11.78 | 5,625 | +0.06(+0.53%) |
Oct 17, 2003 | 11.93 | 11.98 | 11.72 | 11.72 | 34,167 | -0.18(-1.53%) |
Oct 16, 2003 | 11.87 | 11.95 | 11.85 | 11.90 | 17,500 | +0.07(+0.61%) |
Oct 15, 2003 | 11.82 | 11.85 | 11.82 | 11.83 | 3,125 | +0.00(+0.00%) |
Oct 14, 2003 | 11.78 | 11.87 | 11.80 | 11.83 | 12,917 | +0.05(+0.41%) |
Oct 13, 2003 | 11.74 | 11.86 | 11.71 | 11.78 | 10,416 | +0.05(+0.41%) |
Oct 10, 2003 | 11.70 | 11.74 | 11.62 | 11.74 | 13,958 | +0.03(+0.25%) |
Oct 09, 2003 | 11.64 | 11.71 | 11.64 | 11.71 | 10,833 | +0.11(+0.91%) |
Oct 08, 2003 | 11.71 | 11.79 | 11.59 | 11.60 | 20,208 | -0.13(-1.15%) |
Oct 07, 2003 | 11.68 | 11.74 | 11.68 | 11.74 | 13,750 | +0.10(+0.82%) |
Oct 06, 2003 | 11.62 | 11.69 | 11.62 | 11.64 | 15,417 | -0.05(-0.41%) |
Oct 03, 2003 | 11.51 | 11.69 | 11.51 | 11.69 | 20,833 | +0.25(+2.23%) |
Oct 02, 2003 | 11.41 | 11.45 | 11.41 | 11.43 | 14,583 | -0.01(-0.13%) |
Oct 01, 2003 | 11.05 | 11.45 | 11.05 | 11.45 | 15,417 | +0.45(+4.06%) |
Sep 30, 2003 | 10.91 | 11.02 | 10.72 | 11.00 | 25,417 | +0.06(+0.53%) |
Sep 29, 2003 | 10.61 | 10.94 | 10.61 | 10.94 | 22,083 | +0.20(+1.83%) |
Sep 26, 2003 | 10.75 | 10.77 | 10.70 | 10.75 | 23,750 | -0.14(-1.28%) |
Sep 25, 2003 | 10.90 | 10.90 | 10.87 | 10.89 | 8,333 | -0.08(-0.74%) |
Sep 24, 2003 | 11.13 | 11.13 | 10.94 | 10.97 | 24,167 | -0.26(-2.35%) |
Sep 23, 2003 | 10.98 | 11.23 | 10.98 | 11.23 | 10,833 | +0.24(+2.18%) |
Sep 22, 2003 | 10.98 | 10.98 | 10.96 | 10.99 | 21,250 | -0.01(-0.13%) |
Sep 19, 2003 | 10.94 | 11.05 | 10.94 | 11.01 | 4,583 | +0.06(+0.57%) |
Sep 18, 2003 | 11.02 | 11.09 | 10.94 | 10.94 | 14,792 | -0.19(-1.72%) |
Sep 17, 2003 | 11.23 | 11.23 | 10.99 | 11.14 | 17,708 | -0.19(-1.69%) |
Sep 16, 2003 | 11.33 | 11.37 | 11.26 | 11.33 | 11,875 | +0.00(+0.00%) |
Sep 15, 2003 | 11.27 | 11.38 | 11.23 | 11.33 | 10,000 | +0.01(+0.13%) |
Sep 12, 2003 | 11.38 | 11.42 | 11.23 | 11.31 | 9,583 | -0.10(-0.84%) |
Sep 11, 2003 | 11.41 | 11.45 | 11.33 | 11.41 | 13,333 | +0.03(+0.30%) |
Sep 10, 2003 | 11.36 | 11.42 | 11.28 | 11.38 | 17,083 | -0.17(-1.46%) |
Sep 09, 2003 | 11.63 | 11.63 | 11.42 | 11.54 | 20,208 | -0.03(-0.29%) |
Sep 08, 2003 | 11.40 | 11.59 | 11.40 | 11.58 | 16,250 | +0.14(+1.26%) |
Sep 05, 2003 | 11.32 | 11.44 | 11.24 | 11.43 | 17,500 | +0.06(+0.55%) |
Sep 04, 2003 | 11.43 | 11.51 | 11.33 | 11.37 | 9,375 | -0.06(-0.50%) |
Sep 03, 2003 | 11.39 | 11.50 | 11.30 | 11.43 | 22,083 | -0.04(-0.38%) |