Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2003 | 13.50 | 13.50 | 13.47 | 13.47 | 328 | -0.05(-0.41%) |
Nov 26, 2003 | 13.53 | 13.53 | 13.29 | 13.52 | 6,561 | +0.08(+0.61%) |
Nov 25, 2003 | 13.40 | 13.44 | 13.40 | 13.44 | 3,937 | +0.00(+0.00%) |
Nov 24, 2003 | 13.34 | 13.48 | 13.33 | 13.44 | 18,482 | +0.18(+1.38%) |
Nov 21, 2003 | 13.12 | 13.30 | 13.17 | 13.26 | 5,030 | +0.14(+1.05%) |
Nov 20, 2003 | 13.10 | 13.12 | 13.03 | 13.12 | 1,203 | -0.05(-0.35%) |
Nov 19, 2003 | 13.08 | 13.30 | 13.08 | 13.17 | 11,701 | +0.09(+0.70%) |
Nov 18, 2003 | 13.26 | 13.26 | 13.12 | 13.08 | 5,577 | -0.06(-0.49%) |
Nov 17, 2003 | 13.14 | 13.14 | 13.14 | 13.14 | 2,734 | -0.30(-2.25%) |
Nov 14, 2003 | 13.42 | 13.42 | 13.42 | 13.44 | 5,249 | +0.05(+0.34%) |
Nov 13, 2003 | 13.26 | 13.43 | 13.26 | 13.40 | 874 | -0.01(-0.07%) |
Nov 12, 2003 | 13.35 | 13.40 | 13.35 | 13.40 | 3,062 | +0.15(+1.10%) |
Nov 11, 2003 | 13.07 | 13.26 | 13.07 | 13.26 | 7,874 | -0.04(-0.28%) |
Nov 10, 2003 | 13.35 | 13.41 | 13.24 | 13.30 | 3,499 | -0.05(-0.41%) |
Nov 07, 2003 | 13.25 | 13.35 | 13.25 | 13.35 | 2,843 | +0.10(+0.76%) |
Nov 06, 2003 | 13.17 | 13.25 | 13.08 | 13.25 | 6,343 | +0.17(+1.33%) |
Nov 05, 2003 | 13.03 | 13.15 | 12.98 | 13.08 | 2,734 | +0.00(+0.00%) |
Nov 04, 2003 | 13.08 | 13.08 | 13.08 | 13.08 | 656 | +0.00(+0.00%) |
Nov 03, 2003 | 13.07 | 13.08 | 13.07 | 13.08 | 3,280 | +0.05(+0.35%) |
Oct 31, 2003 | 13.08 | 13.08 | 13.03 | 13.03 | 8,202 | -0.03(-0.21%) |
Oct 30, 2003 | 13.08 | 13.08 | 13.05 | 13.06 | 4,155 | -0.02(-0.14%) |
Oct 29, 2003 | 13.04 | 13.08 | 13.04 | 13.08 | 5,030 | +0.00(+0.00%) |
Oct 28, 2003 | 13.07 | 13.07 | 13.05 | 13.08 | 3,718 | +0.02(+0.14%) |
Oct 27, 2003 | 13.07 | 13.08 | 13.03 | 13.06 | 4,155 | +0.01(+0.07%) |
Oct 24, 2003 | 13.03 | 13.12 | 13.03 | 13.05 | 10,280 | +0.01(+0.07%) |
Oct 23, 2003 | 13.03 | 13.13 | 13.03 | 13.04 | 7,874 | +0.01(+0.07%) |
Oct 22, 2003 | 13.03 | 13.17 | 13.03 | 13.03 | 9,624 | -0.05(-0.35%) |
Oct 21, 2003 | 13.22 | 13.24 | 13.06 | 13.08 | 1,968 | -0.05(-0.42%) |
Oct 20, 2003 | 13.16 | 13.16 | 13.13 | 13.13 | 656 | +0.08(+0.63%) |
Oct 17, 2003 | 13.26 | 13.35 | 13.07 | 13.05 | 3,390 | -0.16(-1.25%) |
Oct 16, 2003 | 13.08 | 13.24 | 13.08 | 13.21 | 3,609 | -0.09(-0.69%) |
Oct 15, 2003 | 13.51 | 13.62 | 13.30 | 13.30 | 2,187 | -0.18(-1.36%) |
Oct 14, 2003 | 13.51 | 13.51 | 13.41 | 13.49 | 5,905 | +0.37(+2.79%) |
Oct 13, 2003 | 13.12 | 13.12 | 13.12 | 13.12 | 0 | +0.00(+0.00%) |
Oct 10, 2003 | 13.20 | 13.20 | 13.08 | 13.12 | 5,140 | -0.22(-1.65%) |
Oct 09, 2003 | 13.25 | 13.40 | 13.16 | 13.34 | 5,577 | +0.14(+1.04%) |
Oct 08, 2003 | 13.08 | 13.20 | 13.08 | 13.20 | 4,155 | -0.05(-0.41%) |
Oct 07, 2003 | 13.25 | 13.26 | 13.20 | 13.26 | 8,967 | -0.21(-1.56%) |
Oct 06, 2003 | 13.40 | 13.40 | 13.33 | 13.47 | 2,296 | +0.07(+0.55%) |
Oct 03, 2003 | 13.25 | 13.25 | 13.25 | 13.40 | 5,140 | +0.28(+2.16%) |
Oct 02, 2003 | 13.19 | 13.24 | 13.11 | 13.11 | 3,499 | -0.08(-0.62%) |
Oct 01, 2003 | 13.18 | 13.19 | 13.03 | 13.19 | 7,655 | +0.16(+1.19%) |
Sep 30, 2003 | 13.12 | 13.26 | 13.04 | 13.04 | 2,952 | -0.17(-1.32%) |
Sep 29, 2003 | 13.03 | 13.21 | 13.03 | 13.21 | 5,796 | +0.17(+1.33%) |
Sep 26, 2003 | 13.03 | 13.14 | 13.03 | 13.04 | 5,468 | +0.01(+0.07%) |
Sep 25, 2003 | 13.05 | 13.12 | 13.03 | 13.03 | 8,858 | +0.00(+0.00%) |
Sep 24, 2003 | 13.23 | 13.23 | 13.03 | 13.03 | 5,905 | -0.14(-1.04%) |
Sep 23, 2003 | 13.16 | 13.16 | 13.16 | 13.17 | 4,374 | -0.08(-0.62%) |
Sep 22, 2003 | 13.61 | 13.61 | 13.61 | 13.25 | 13,889 | -0.27(-1.96%) |
Sep 19, 2003 | 13.47 | 13.53 | 13.44 | 13.51 | 8,858 | +0.36(+2.71%) |
Sep 18, 2003 | 13.15 | 13.35 | 13.15 | 13.16 | 6,233 | +0.00(+0.00%) |
Sep 17, 2003 | 13.16 | 13.16 | 13.16 | 13.16 | 437 | +0.02(+0.14%) |
Sep 16, 2003 | 12.95 | 13.14 | 12.98 | 13.14 | 2,843 | +0.19(+1.48%) |
Sep 15, 2003 | 13.16 | 13.17 | 12.95 | 12.95 | 5,577 | -0.21(-1.60%) |
Sep 12, 2003 | 13.04 | 13.17 | 12.94 | 13.16 | 3,827 | +0.03(+0.21%) |
Sep 11, 2003 | 13.04 | 13.15 | 13.00 | 13.13 | 4,265 | +0.10(+0.77%) |
Sep 10, 2003 | 13.27 | 13.27 | 13.03 | 13.03 | 10,280 | -0.33(-2.46%) |
Sep 09, 2003 | 13.24 | 13.36 | 13.06 | 13.36 | 6,999 | +0.13(+0.97%) |
Sep 08, 2003 | 13.18 | 13.40 | 13.12 | 13.23 | 6,124 | +0.11(+0.84%) |
Sep 05, 2003 | 13.26 | 13.35 | 13.12 | 13.12 | 13,451 | -0.14(-1.03%) |
Sep 04, 2003 | 13.47 | 13.48 | 13.21 | 13.26 | 11,701 | -0.16(-1.23%) |
Sep 03, 2003 | 13.40 | 13.42 | 13.22 | 13.42 | 16,732 | -0.06(-0.47%) |