Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2003 | 12.93 | 12.93 | 12.83 | 12.88 | 4,748 | +0.00(+0.00%) |
Nov 26, 2003 | 12.94 | 12.95 | 12.88 | 12.88 | 7,289 | +0.03(+0.21%) |
Nov 25, 2003 | 12.86 | 12.86 | 12.86 | 12.86 | 7,951 | -0.07(-0.56%) |
Nov 24, 2003 | 12.94 | 12.95 | 12.85 | 12.93 | 8,945 | +0.01(+0.07%) |
Nov 21, 2003 | 12.86 | 12.92 | 12.86 | 12.92 | 4,859 | +0.09(+0.71%) |
Nov 20, 2003 | 12.95 | 12.95 | 12.83 | 12.83 | 6,516 | -0.10(-0.77%) |
Nov 19, 2003 | 12.87 | 12.94 | 12.87 | 12.93 | 17,560 | +0.09(+0.70%) |
Nov 18, 2003 | 12.98 | 12.98 | 12.81 | 12.84 | 10,712 | -0.06(-0.49%) |
Nov 17, 2003 | 13.02 | 13.02 | 12.90 | 12.90 | 15,020 | +0.05(+0.42%) |
Nov 14, 2003 | 12.86 | 12.86 | 12.74 | 12.85 | 3,975 | +0.02(+0.14%) |
Nov 13, 2003 | 12.74 | 12.84 | 12.74 | 12.83 | 8,504 | +0.06(+0.50%) |
Nov 12, 2003 | 12.82 | 12.82 | 12.77 | 12.77 | 3,423 | -0.10(-0.77%) |
Nov 11, 2003 | 12.83 | 12.87 | 12.79 | 12.87 | 8,945 | +0.01(+0.07%) |
Nov 10, 2003 | 12.88 | 12.88 | 12.88 | 12.86 | 11,927 | +0.05(+0.35%) |
Nov 07, 2003 | 12.87 | 12.87 | 12.81 | 12.81 | 4,196 | +0.00(+0.00%) |
Nov 06, 2003 | 12.98 | 12.98 | 12.85 | 12.81 | 11,265 | -0.13(-0.98%) |
Nov 05, 2003 | 12.97 | 13.08 | 12.94 | 12.94 | 22,861 | +0.04(+0.28%) |
Nov 04, 2003 | 12.97 | 12.97 | 12.90 | 12.90 | 6,957 | -0.05(-0.35%) |
Nov 03, 2003 | 12.95 | 12.95 | 12.95 | 12.95 | 4,757 | +0.14(+1.06%) |
Oct 31, 2003 | 12.81 | 12.81 | 12.81 | 12.81 | 5,632 | -0.04(-0.28%) |
Oct 30, 2003 | 12.95 | 12.95 | 12.85 | 12.85 | 13,252 | -0.14(-1.12%) |
Oct 29, 2003 | 12.97 | 13.01 | 12.95 | 12.99 | 11,927 | +0.06(+0.49%) |
Oct 28, 2003 | 12.90 | 12.93 | 12.88 | 12.93 | 14,799 | +0.11(+0.85%) |
Oct 27, 2003 | 12.90 | 12.91 | 12.82 | 12.82 | 7,620 | +0.01(+0.07%) |
Oct 24, 2003 | 12.90 | 12.90 | 12.78 | 12.81 | 13,473 | +0.00(+0.00%) |
Oct 23, 2003 | 12.83 | 12.83 | 12.73 | 12.81 | 7,068 | +0.05(+0.35%) |
Oct 22, 2003 | 12.88 | 12.88 | 12.76 | 12.77 | 8,835 | -0.08(-0.63%) |
Oct 21, 2003 | 12.69 | 12.81 | 12.68 | 12.85 | 17,008 | +0.25(+2.01%) |
Oct 20, 2003 | 12.86 | 12.86 | 12.59 | 12.59 | 21,646 | -0.08(-0.64%) |
Oct 17, 2003 | 12.65 | 12.68 | 12.60 | 12.68 | 7,951 | -0.05(-0.36%) |
Oct 16, 2003 | 12.65 | 12.72 | 12.65 | 12.72 | 14,357 | +0.09(+0.72%) |
Oct 15, 2003 | 12.62 | 12.62 | 12.62 | 12.63 | 6,516 | -0.01(-0.07%) |
Oct 14, 2003 | 12.64 | 12.64 | 12.64 | 12.64 | 1,877 | -0.04(-0.29%) |
Oct 13, 2003 | 12.75 | 12.75 | 12.65 | 12.68 | 13,473 | +0.00(+0.00%) |
Oct 10, 2003 | 12.72 | 12.73 | 12.61 | 12.68 | 16,566 | -0.09(-0.71%) |
Oct 09, 2003 | 12.67 | 12.77 | 12.67 | 12.77 | 23,965 | +0.14(+1.08%) |
Oct 08, 2003 | 12.65 | 12.68 | 12.63 | 12.63 | 29,267 | -0.04(-0.29%) |
Oct 07, 2003 | 12.68 | 12.68 | 12.65 | 12.67 | 13,363 | -0.02(-0.14%) |
Oct 06, 2003 | 12.73 | 12.73 | 12.68 | 12.69 | 9,387 | -0.01(-0.07%) |
Oct 03, 2003 | 12.72 | 12.77 | 12.69 | 12.69 | 5,301 | -0.05(-0.36%) |
Oct 02, 2003 | 12.88 | 12.88 | 12.74 | 12.74 | 8,614 | -0.11(-0.85%) |
Oct 01, 2003 | 12.90 | 13.09 | 12.85 | 12.85 | 9,277 | -0.06(-0.49%) |
Sep 30, 2003 | 12.91 | 12.91 | 12.91 | 12.91 | 2,429 | +0.20(+1.57%) |
Sep 29, 2003 | 12.72 | 12.72 | 12.71 | 12.71 | 4,307 | -0.07(-0.57%) |
Sep 26, 2003 | 12.74 | 12.79 | 12.74 | 12.79 | 7,068 | -0.02(-0.14%) |
Sep 25, 2003 | 12.80 | 12.80 | 12.80 | 12.80 | 4,086 | +0.04(+0.28%) |
Sep 24, 2003 | 12.77 | 12.77 | 12.77 | 12.77 | 5,522 | +0.07(+0.57%) |
Sep 23, 2003 | 12.75 | 12.77 | 12.68 | 12.69 | 13,805 | -0.03(-0.21%) |
Sep 22, 2003 | 12.69 | 12.72 | 12.69 | 12.72 | 6,626 | +0.14(+1.15%) |
Sep 19, 2003 | 12.75 | 12.75 | 12.75 | 12.58 | 6,626 | -0.02(-0.14%) |
Sep 18, 2003 | 12.72 | 12.72 | 12.63 | 12.59 | 5,522 | -0.14(-1.07%) |
Sep 17, 2003 | 12.71 | 12.73 | 12.64 | 12.73 | 9,056 | +0.14(+1.15%) |
Sep 16, 2003 | 12.59 | 12.59 | 12.59 | 12.59 | 441 | +0.07(+0.58%) |
Sep 15, 2003 | 12.63 | 12.64 | 12.51 | 12.51 | 12,148 | -0.12(-0.93%) |
Sep 12, 2003 | 12.59 | 12.63 | 12.51 | 12.63 | 17,008 | +0.13(+1.01%) |
Sep 11, 2003 | 12.60 | 12.63 | 12.50 | 12.50 | 9,277 | -0.15(-1.22%) |
Sep 10, 2003 | 12.60 | 12.67 | 12.56 | 12.66 | 13,473 | +0.06(+0.50%) |
Sep 09, 2003 | 12.54 | 12.59 | 12.49 | 12.59 | 8,835 | +0.10(+0.80%) |
Sep 08, 2003 | 12.59 | 12.59 | 12.45 | 12.50 | 31,144 | +0.00(+0.00%) |
Sep 05, 2003 | 12.56 | 12.68 | 12.50 | 12.50 | 18,885 | -0.04(-0.29%) |
Sep 04, 2003 | 12.40 | 12.53 | 12.40 | 12.53 | 16,345 | +0.14(+1.10%) |
Sep 03, 2003 | 12.32 | 12.40 | 12.32 | 12.40 | 4,307 | +0.07(+0.59%) |