Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2003 | 13.84 | 13.98 | 13.84 | 13.95 | 2,051,112 | +0.16(+1.15%) |
Nov 26, 2003 | 13.77 | 13.81 | 13.75 | 13.79 | 1,194,698 | +0.17(+1.26%) |
Nov 25, 2003 | 13.58 | 13.62 | 13.56 | 13.62 | 1,378,215 | +0.13(+0.98%) |
Nov 24, 2003 | 13.46 | 13.50 | 13.42 | 13.48 | 179,847 | +0.08(+0.60%) |
Nov 21, 2003 | 13.43 | 13.43 | 13.37 | 13.40 | 270,382 | -0.03(-0.21%) |
Nov 20, 2003 | 13.42 | 13.51 | 13.39 | 13.43 | 1,025,250 | -0.04(-0.28%) |
Nov 19, 2003 | 13.50 | 13.50 | 13.42 | 13.47 | 423,313 | +0.00(+0.01%) |
Nov 18, 2003 | 13.38 | 13.50 | 13.36 | 13.47 | 395,785 | +0.11(+0.84%) |
Nov 17, 2003 | 13.41 | 13.41 | 13.29 | 13.36 | 237,349 | -0.14(-1.04%) |
Nov 14, 2003 | 13.42 | 13.58 | 13.42 | 13.50 | 203,704 | +0.15(+1.11%) |
Nov 13, 2003 | 13.16 | 13.35 | 13.14 | 13.35 | 236,125 | +0.16(+1.18%) |
Nov 12, 2003 | 13.09 | 13.20 | 13.04 | 13.19 | 323,602 | +0.13(+0.98%) |
Nov 11, 2003 | 12.99 | 13.08 | 12.97 | 13.06 | 376,210 | +0.00(+0.03%) |
Nov 10, 2003 | 13.09 | 13.09 | 13.02 | 13.06 | 121,121 | -0.07(-0.50%) |
Nov 07, 2003 | 12.97 | 13.16 | 12.97 | 13.13 | 135,191 | +0.11(+0.82%) |
Nov 06, 2003 | 12.98 | 13.05 | 12.98 | 13.02 | 188,411 | +0.10(+0.76%) |
Nov 05, 2003 | 13.09 | 12.93 | 12.88 | 12.92 | 130,909 | -0.12(-0.94%) |
Nov 04, 2003 | 13.09 | 13.11 | 13.05 | 13.05 | 124,791 | +0.01(+0.10%) |
Nov 03, 2003 | 13.00 | 13.08 | 12.96 | 13.03 | 197,097 | +0.04(+0.28%) |
Oct 31, 2003 | 12.99 | 13.03 | 12.97 | 13.00 | 562,174 | +0.01(+0.06%) |
Oct 30, 2003 | 13.11 | 13.12 | 12.99 | 12.99 | 226,338 | -0.05(-0.40%) |
Oct 29, 2003 | 12.96 | 13.07 | 12.96 | 13.04 | 243,466 | -0.04(-0.29%) |
Oct 28, 2003 | 13.02 | 13.12 | 13.02 | 13.08 | 673,508 | +0.11(+0.82%) |
Oct 27, 2003 | 13.00 | 13.04 | 12.95 | 12.97 | 263,041 | -0.05(-0.38%) |
Oct 24, 2003 | 12.92 | 13.05 | 12.92 | 13.02 | 1,570,908 | -0.01(-0.11%) |
Oct 23, 2003 | 12.88 | 13.08 | 12.88 | 13.04 | 623,959 | -0.04(-0.32%) |
Oct 22, 2003 | 13.06 | 13.14 | 13.04 | 13.08 | 338,283 | -0.06(-0.46%) |
Oct 21, 2003 | 13.08 | 13.18 | 13.07 | 13.14 | 268,547 | +0.04(+0.34%) |
Oct 20, 2003 | 13.05 | 13.11 | 13.02 | 13.09 | 724,893 | -0.02(-0.19%) |
Oct 17, 2003 | 13.20 | 13.17 | 13.11 | 13.12 | 247,748 | -0.08(-0.58%) |
Oct 16, 2003 | 13.23 | 13.23 | 13.18 | 13.20 | 185,964 | -0.03(-0.21%) |
Oct 15, 2003 | 13.19 | 13.24 | 13.15 | 13.22 | 431,265 | -0.09(-0.69%) |
Oct 14, 2003 | 13.18 | 13.31 | 13.16 | 13.31 | 252,030 | +0.08(+0.59%) |
Oct 13, 2003 | 13.27 | 13.28 | 13.24 | 13.24 | 165,165 | -0.03(-0.22%) |
Oct 10, 2003 | 13.24 | 13.29 | 13.20 | 13.27 | 272,217 | +0.21(+1.63%) |
Oct 09, 2003 | 13.11 | 13.13 | 13.00 | 13.05 | 667,391 | +0.07(+0.57%) |
Oct 08, 2003 | 13.12 | 13.12 | 12.97 | 12.98 | 535,258 | +0.03(+0.25%) |
Oct 07, 2003 | 12.90 | 12.91 | 12.84 | 12.95 | 1,362,310 | +0.01(+0.09%) |
Oct 06, 2003 | 12.84 | 12.95 | 12.79 | 12.94 | 225,114 | +0.10(+0.75%) |
Oct 03, 2003 | 12.85 | 12.85 | 12.74 | 12.84 | 685,743 | -0.02(-0.15%) |
Oct 02, 2003 | 12.81 | 12.90 | 12.80 | 12.86 | 511,401 | -0.17(-1.30%) |
Oct 01, 2003 | 12.73 | 13.05 | 12.72 | 13.03 | 860,084 | +0.52(+4.14%) |
Sep 30, 2003 | 12.56 | 12.57 | 12.43 | 12.51 | 337,671 | -0.04(-0.35%) |
Sep 29, 2003 | 12.48 | 12.57 | 12.47 | 12.55 | 324,214 | +0.07(+0.59%) |
Sep 26, 2003 | 12.50 | 12.51 | 12.42 | 12.48 | 335,836 | -0.13(-1.05%) |
Sep 25, 2003 | 12.70 | 12.70 | 12.57 | 12.61 | 285,063 | +0.00(+0.01%) |
Sep 24, 2003 | 12.69 | 12.71 | 12.57 | 12.61 | 456,346 | +0.06(+0.46%) |
Sep 23, 2003 | 12.51 | 12.59 | 12.54 | 12.55 | 176,176 | +0.04(+0.35%) |
Sep 22, 2003 | 12.50 | 12.53 | 12.45 | 12.51 | 244,078 | -0.14(-1.07%) |
Sep 19, 2003 | 12.58 | 12.67 | 12.58 | 12.65 | 346,236 | +0.14(+1.12%) |
Sep 18, 2003 | 12.51 | 12.51 | 12.46 | 12.51 | 304,027 | +0.00(+0.00%) |
Sep 17, 2003 | 12.51 | 12.52 | 12.46 | 12.51 | 436,159 | -0.04(-0.35%) |
Sep 16, 2003 | 12.59 | 12.58 | 12.47 | 12.55 | 178,011 | -0.04(-0.30%) |
Sep 15, 2003 | 12.63 | 12.67 | 12.55 | 12.59 | 359,082 | -0.17(-1.34%) |
Sep 12, 2003 | 12.80 | 12.80 | 12.73 | 12.76 | 329,107 | -0.03(-0.22%) |
Sep 11, 2003 | 12.70 | 12.82 | 12.64 | 12.79 | 570,738 | +0.13(+1.05%) |
Sep 10, 2003 | 12.71 | 12.72 | 12.62 | 12.65 | 505,896 | -0.02(-0.18%) |
Sep 09, 2003 | 12.73 | 12.75 | 12.68 | 12.68 | 596,431 | -0.05(-0.39%) |
Sep 08, 2003 | 12.65 | 12.82 | 12.63 | 12.73 | 454,511 | +0.13(+1.04%) |
Sep 05, 2003 | 12.58 | 12.67 | 12.53 | 12.60 | 236,125 | +0.07(+0.59%) |
Sep 04, 2003 | 12.43 | 12.55 | 12.40 | 12.52 | 221,444 | +0.18(+1.47%) |
Sep 03, 2003 | 12.31 | 12.37 | 12.28 | 12.34 | 344,400 | -0.03(-0.26%) |