Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2003 | 13.44 | 13.47 | 13.33 | 13.36 | 171,551 | +0.00(+0.00%) |
Nov 26, 2003 | 13.48 | 13.48 | 13.30 | 13.36 | 639,914 | +0.01(+0.05%) |
Nov 25, 2003 | 13.35 | 13.40 | 13.24 | 13.35 | 468,523 | -0.01(-0.09%) |
Nov 24, 2003 | 13.22 | 13.40 | 13.12 | 13.37 | 572,639 | +0.16(+1.23%) |
Nov 21, 2003 | 13.14 | 13.20 | 13.14 | 13.20 | 472,527 | +0.11(+0.86%) |
Nov 20, 2003 | 13.05 | 13.12 | 13.05 | 13.09 | 528,910 | +0.04(+0.33%) |
Nov 19, 2003 | 13.11 | 13.12 | 13.02 | 13.05 | 854,554 | -0.12(-0.95%) |
Nov 18, 2003 | 13.22 | 13.29 | 13.22 | 13.17 | 497,675 | +0.06(+0.48%) |
Nov 17, 2003 | 12.98 | 13.11 | 12.95 | 13.11 | 399,325 | +0.09(+0.67%) |
Nov 14, 2003 | 13.17 | 13.31 | 13.02 | 13.02 | 245,394 | -0.22(-1.65%) |
Nov 13, 2003 | 13.30 | 13.30 | 13.08 | 13.24 | 308,985 | +0.02(+0.14%) |
Nov 12, 2003 | 13.19 | 13.23 | 13.02 | 13.22 | 665,863 | -0.04(-0.33%) |
Nov 11, 2003 | 13.05 | 13.33 | 13.04 | 13.27 | 303,378 | +0.19(+1.43%) |
Nov 10, 2003 | 13.43 | 13.43 | 13.05 | 13.08 | 434,244 | -0.26(-1.92%) |
Nov 07, 2003 | 13.48 | 13.48 | 13.26 | 13.34 | 372,896 | -0.01(-0.05%) |
Nov 06, 2003 | 13.02 | 13.34 | 12.90 | 13.34 | 661,378 | +0.42(+3.24%) |
Nov 05, 2003 | 13.25 | 13.14 | 12.90 | 12.92 | 597,146 | -0.29(-2.17%) |
Nov 04, 2003 | 13.25 | 13.25 | 13.05 | 13.21 | 365,356 | +0.00(+0.00%) |
Nov 03, 2003 | 13.23 | 13.37 | 13.14 | 13.21 | 502,040 | -0.07(-0.52%) |
Oct 31, 2003 | 13.16 | 13.30 | 13.14 | 13.28 | 385,870 | +0.12(+0.90%) |
Oct 30, 2003 | 13.22 | 13.29 | 13.10 | 13.16 | 508,087 | +0.09(+0.67%) |
Oct 29, 2003 | 13.17 | 13.17 | 12.89 | 13.07 | 473,168 | -0.10(-0.76%) |
Oct 28, 2003 | 13.10 | 13.17 | 12.99 | 13.17 | 626,299 | +0.09(+0.72%) |
Oct 27, 2003 | 12.89 | 13.08 | 12.84 | 13.08 | 861,121 | +0.19(+1.50%) |
Oct 24, 2003 | 13.05 | 13.11 | 12.85 | 12.89 | 893,798 | -0.22(-1.67%) |
Oct 23, 2003 | 13.05 | 13.11 | 12.83 | 13.10 | 916,703 | +0.03(+0.19%) |
Oct 22, 2003 | 12.99 | 13.20 | 12.91 | 13.08 | 652,728 | -0.14(-1.09%) |
Oct 21, 2003 | 13.52 | 13.52 | 13.12 | 13.22 | 770,940 | -0.32(-2.35%) |
Oct 20, 2003 | 13.74 | 13.76 | 13.39 | 13.54 | 570,717 | -0.19(-1.41%) |
Oct 17, 2003 | 14.05 | 14.09 | 13.72 | 13.73 | 430,881 | -0.42(-3.00%) |
Oct 16, 2003 | 14.17 | 14.19 | 14.12 | 14.16 | 178,919 | +0.01(+0.04%) |
Oct 15, 2003 | 14.30 | 14.30 | 14.07 | 14.15 | 205,189 | +0.02(+0.13%) |
Oct 14, 2003 | 14.07 | 14.20 | 13.98 | 14.13 | 291,205 | -0.11(-0.75%) |
Oct 13, 2003 | 14.06 | 14.38 | 14.14 | 14.24 | 234,822 | +0.18(+1.29%) |
Oct 10, 2003 | 14.20 | 14.24 | 14.07 | 14.06 | 201,184 | -0.05(-0.35%) |
Oct 09, 2003 | 14.42 | 14.42 | 14.11 | 14.11 | 321,959 | -0.24(-1.70%) |
Oct 08, 2003 | 14.30 | 14.35 | 14.24 | 14.35 | 389,555 | +0.18(+1.28%) |
Oct 07, 2003 | 14.20 | 14.23 | 14.07 | 14.17 | 244,112 | -0.03(-0.22%) |
Oct 06, 2003 | 14.10 | 14.20 | 14.01 | 14.20 | 294,889 | +0.15(+1.07%) |
Oct 03, 2003 | 14.15 | 14.18 | 13.99 | 14.05 | 259,970 | +0.19(+1.40%) |
Oct 02, 2003 | 13.78 | 13.95 | 13.76 | 13.86 | 274,866 | +0.07(+0.50%) |
Oct 01, 2003 | 13.71 | 13.82 | 13.71 | 13.79 | 293,928 | +0.09(+0.64%) |
Sep 30, 2003 | 13.94 | 13.94 | 13.68 | 13.70 | 669,387 | -0.24(-1.70%) |
Sep 29, 2003 | 13.86 | 13.95 | 13.73 | 13.94 | 260,130 | +0.14(+1.04%) |
Sep 26, 2003 | 13.87 | 13.91 | 13.70 | 13.80 | 282,875 | -0.11(-0.81%) |
Sep 25, 2003 | 14.22 | 14.22 | 14.05 | 13.91 | 335,574 | -0.21(-1.46%) |
Sep 24, 2003 | 14.36 | 14.36 | 14.10 | 14.12 | 333,492 | -0.21(-1.44%) |
Sep 23, 2003 | 14.21 | 14.33 | 14.20 | 14.32 | 203,587 | +0.11(+0.79%) |
Sep 22, 2003 | 14.36 | 14.36 | 14.20 | 14.21 | 364,086 | -0.21(-1.47%) |
Sep 19, 2003 | 14.47 | 14.49 | 14.30 | 14.42 | 578,726 | -0.02(-0.17%) |
Sep 18, 2003 | 14.45 | 14.61 | 14.45 | 14.45 | 241,709 | +0.02(+0.17%) |
Sep 17, 2003 | 14.48 | 14.55 | 14.38 | 14.42 | 217,522 | -0.07(-0.47%) |
Sep 16, 2003 | 14.52 | 14.56 | 14.42 | 14.49 | 292,807 | +0.10(+0.69%) |
Sep 15, 2003 | 14.52 | 14.58 | 14.30 | 14.39 | 334,453 | -0.07(-0.52%) |
Sep 12, 2003 | 14.34 | 14.48 | 14.22 | 14.47 | 374,498 | +0.12(+0.87%) |
Sep 11, 2003 | 14.40 | 14.45 | 14.30 | 14.34 | 276,148 | -0.06(-0.39%) |
Sep 10, 2003 | 14.46 | 14.55 | 14.31 | 14.40 | 505,524 | -0.17(-1.16%) |
Sep 09, 2003 | 14.43 | 14.60 | 14.28 | 14.56 | 413,421 | +0.15(+1.04%) |
Sep 08, 2003 | 14.35 | 14.50 | 14.28 | 14.42 | 434,885 | +0.07(+0.48%) |
Sep 05, 2003 | 14.29 | 14.36 | 14.15 | 14.35 | 607,878 | +0.06(+0.44%) |
Sep 04, 2003 | 14.36 | 14.45 | 14.20 | 14.28 | 304,660 | -0.16(-1.08%) |
Sep 03, 2003 | 14.45 | 14.63 | 14.40 | 14.44 | 533,075 | +0.03(+0.22%) |