Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2003 | 12.19 | 12.38 | 12.16 | 12.34 | 86,935 | +0.09(+0.74%) |
Nov 26, 2003 | 12.30 | 12.30 | 12.30 | 12.25 | 17,704 | +0.11(+0.87%) |
Nov 25, 2003 | 11.92 | 12.15 | 11.92 | 12.15 | 783,607 | +0.07(+0.56%) |
Nov 24, 2003 | 12.41 | 12.41 | 12.03 | 12.08 | 2,512,671 | -0.20(-1.60%) |
Nov 21, 2003 | 12.42 | 12.30 | 12.22 | 12.28 | 669,455 | -0.14(-1.16%) |
Nov 20, 2003 | 12.31 | 12.38 | 12.31 | 12.42 | 560,191 | -0.03(-0.24%) |
Nov 19, 2003 | 12.57 | 12.57 | 12.38 | 12.45 | 287,626 | -0.23(-1.79%) |
Nov 18, 2003 | 12.72 | 12.72 | 12.68 | 12.68 | 406,271 | +0.09(+0.72%) |
Nov 17, 2003 | 12.60 | 13.36 | 12.56 | 12.59 | 321,846 | -0.20(-1.60%) |
Nov 14, 2003 | 12.97 | 12.97 | 12.76 | 12.79 | 523,462 | -0.07(-0.53%) |
Nov 13, 2003 | 12.72 | 12.83 | 12.72 | 12.86 | 157,487 | +0.18(+1.43%) |
Nov 12, 2003 | 12.56 | 12.72 | 12.56 | 12.68 | 137,141 | +0.17(+1.33%) |
Nov 11, 2003 | 12.59 | 12.59 | 12.51 | 12.51 | 88,256 | -0.20(-1.55%) |
Nov 10, 2003 | 12.78 | 12.78 | 12.66 | 12.71 | 117,719 | -0.02(-0.18%) |
Nov 07, 2003 | 12.59 | 12.86 | 12.71 | 12.73 | 188,800 | +0.14(+1.14%) |
Nov 06, 2003 | 12.53 | 12.72 | 12.43 | 12.59 | 159,337 | +0.11(+0.91%) |
Nov 05, 2003 | 12.47 | 12.50 | 12.33 | 12.47 | 57,868 | -0.01(-0.06%) |
Nov 04, 2003 | 12.47 | 12.64 | 12.44 | 12.48 | 2,154,492 | +0.07(+0.55%) |
Nov 03, 2003 | 12.31 | 12.41 | 12.31 | 12.41 | 1,238,722 | +0.26(+2.18%) |
Oct 31, 2003 | 12.11 | 12.15 | 12.06 | 12.15 | 560,455 | +0.12(+1.01%) |
Oct 30, 2003 | 11.91 | 12.03 | 11.91 | 12.03 | 156,563 | +0.25(+2.12%) |
Oct 29, 2003 | 11.81 | 11.85 | 11.74 | 11.78 | 353,951 | -0.07(-0.57%) |
Oct 28, 2003 | 11.80 | 11.85 | 11.80 | 11.85 | 114,945 | +0.08(+0.64%) |
Oct 27, 2003 | 11.72 | 11.77 | 11.71 | 11.77 | 172,549 | +0.14(+1.24%) |
Oct 24, 2003 | 11.56 | 11.70 | 11.56 | 11.63 | 594,939 | -0.05(-0.39%) |
Oct 23, 2003 | 11.54 | 11.73 | 11.54 | 11.67 | 147,578 | +0.02(+0.13%) |
Oct 22, 2003 | 11.79 | 11.79 | 11.52 | 11.66 | 182,722 | -0.14(-1.16%) |
Oct 21, 2003 | 11.79 | 11.90 | 11.79 | 11.79 | 17,968 | +0.17(+1.50%) |
Oct 20, 2003 | 11.55 | 11.72 | 11.55 | 11.62 | 106,357 | +0.01(+0.07%) |
Oct 17, 2003 | 11.47 | 11.59 | 11.44 | 11.61 | 550,018 | +0.21(+1.86%) |
Oct 16, 2003 | 11.50 | 11.50 | 11.47 | 11.40 | 81,650 | -0.19(-1.63%) |
Oct 15, 2003 | 11.69 | 11.69 | 11.54 | 11.59 | 254,068 | -0.06(-0.52%) |
Oct 14, 2003 | 11.75 | 11.81 | 11.73 | 11.65 | 28,538 | -0.16(-1.35%) |
Oct 13, 2003 | 11.88 | 11.88 | 11.75 | 11.81 | 79,008 | -0.06(-0.51%) |
Oct 10, 2003 | 11.69 | 11.87 | 11.69 | 11.87 | 9,644 | +0.14(+1.16%) |
Oct 09, 2003 | 11.59 | 11.76 | 11.59 | 11.73 | 433,091 | +0.20(+1.71%) |
Oct 08, 2003 | 11.52 | 11.54 | 11.47 | 11.53 | 8,852 | +0.09(+0.79%) |
Oct 07, 2003 | 11.41 | 11.41 | 11.41 | 11.44 | 1,403,650 | +0.05(+0.47%) |
Oct 06, 2003 | 11.45 | 11.59 | 11.39 | 11.39 | 719,265 | -0.05(-0.40%) |
Oct 03, 2003 | 11.62 | 11.62 | 11.48 | 11.44 | 303,349 | -0.11(-0.92%) |
Oct 02, 2003 | 11.81 | 11.81 | 11.41 | 11.54 | 128,949 | -0.27(-2.31%) |
Oct 01, 2003 | 11.80 | 11.91 | 11.80 | 11.81 | 337,700 | +0.14(+1.23%) |
Sep 30, 2003 | 11.58 | 11.76 | 11.58 | 11.67 | 69,231 | +0.05(+0.39%) |
Sep 29, 2003 | 11.62 | 11.68 | 11.49 | 11.63 | 39,636 | +0.08(+0.72%) |
Sep 26, 2003 | 11.54 | 11.54 | 11.54 | 11.54 | 35,804 | -0.12(-1.04%) |
Sep 25, 2003 | 11.80 | 11.81 | 11.80 | 11.66 | 29,462 | -0.20(-1.66%) |
Sep 24, 2003 | 11.85 | 11.88 | 11.78 | 11.86 | 200,162 | +0.02(+0.19%) |
Sep 23, 2003 | 11.81 | 11.91 | 11.76 | 11.84 | 36,068 | -0.01(-0.06%) |
Sep 22, 2003 | 11.85 | 11.85 | 11.75 | 11.85 | 21,799 | -0.07(-0.57%) |
Sep 19, 2003 | 11.83 | 11.96 | 11.80 | 11.91 | 151,013 | +0.11(+0.96%) |
Sep 18, 2003 | 11.75 | 11.80 | 11.75 | 11.80 | 11,362 | +0.14(+1.23%) |
Sep 17, 2003 | 11.69 | 11.73 | 11.60 | 11.66 | 19,157 | -0.08(-0.71%) |
Sep 16, 2003 | 11.72 | 11.74 | 11.72 | 11.74 | 33,690 | +0.09(+0.78%) |
Sep 15, 2003 | 11.66 | 11.66 | 11.59 | 11.65 | 88,652 | +0.09(+0.79%) |
Sep 12, 2003 | 11.54 | 11.69 | 11.47 | 11.56 | 507,079 | +0.05(+0.39%) |
Sep 11, 2003 | 11.81 | 11.81 | 11.51 | 11.51 | 69,099 | -0.15(-1.30%) |
Sep 10, 2003 | 11.60 | 11.72 | 11.60 | 11.66 | 8,059 | +0.05(+0.39%) |
Sep 09, 2003 | 11.79 | 11.79 | 11.52 | 11.62 | 29,991 | -0.15(-1.29%) |
Sep 08, 2003 | 11.83 | 11.88 | 11.72 | 11.77 | 12,551 | -0.07(-0.58%) |
Sep 05, 2003 | 11.69 | 11.78 | 11.69 | 11.84 | 12,551 | +0.06(+0.51%) |
Sep 04, 2003 | 11.73 | 11.88 | 11.64 | 11.78 | 14,797 | +0.05(+0.39%) |
Sep 03, 2003 | 11.61 | 11.85 | 11.57 | 11.73 | 1,591,393 | +0.12(+1.04%) |