Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2003 | 12.54 | 12.54 | 12.46 | 12.55 | 32,079 | +0.04(+0.35%) |
Oct 30, 2003 | 12.51 | 12.57 | 12.50 | 12.50 | 17,068 | +0.00(+0.04%) |
Oct 29, 2003 | 12.52 | 12.53 | 12.47 | 12.50 | 35,369 | -0.08(-0.62%) |
Oct 28, 2003 | 12.52 | 12.62 | 12.52 | 12.58 | 27,144 | +0.05(+0.43%) |
Oct 27, 2003 | 12.67 | 12.67 | 12.52 | 12.52 | 28,995 | -0.13(-1.04%) |
Oct 24, 2003 | 12.71 | 12.74 | 12.65 | 12.65 | 17,684 | -0.01(-0.08%) |
Oct 23, 2003 | 12.67 | 12.73 | 12.62 | 12.66 | 38,043 | +0.02(+0.15%) |
Oct 22, 2003 | 12.66 | 12.73 | 12.62 | 12.64 | 29,200 | +0.00(+0.00%) |
Oct 21, 2003 | 12.57 | 12.67 | 12.57 | 12.64 | 80,610 | +0.03(+0.23%) |
Oct 20, 2003 | 12.63 | 12.64 | 12.52 | 12.61 | 22,825 | +0.04(+0.31%) |
Oct 17, 2003 | 12.63 | 12.63 | 12.58 | 12.58 | 35,781 | +0.06(+0.47%) |
Oct 16, 2003 | 12.52 | 12.52 | 12.49 | 12.52 | 33,107 | +0.04(+0.35%) |
Oct 15, 2003 | 12.51 | 12.57 | 12.47 | 12.47 | 67,449 | -0.03(-0.27%) |
Oct 14, 2003 | 12.45 | 12.52 | 12.44 | 12.51 | 24,059 | +0.09(+0.74%) |
Oct 13, 2003 | 12.33 | 12.44 | 12.30 | 12.41 | 32,696 | +0.13(+1.07%) |
Oct 10, 2003 | 12.26 | 12.33 | 12.26 | 12.28 | 19,741 | +0.03(+0.24%) |
Oct 09, 2003 | 12.21 | 12.28 | 12.21 | 12.25 | 29,200 | -0.07(-0.59%) |
Oct 08, 2003 | 12.11 | 12.31 | 12.08 | 12.33 | 40,922 | +0.24(+2.01%) |
Oct 07, 2003 | 12.09 | 12.09 | 12.06 | 12.08 | 15,011 | +0.01(+0.12%) |
Oct 06, 2003 | 12.10 | 12.10 | 12.04 | 12.07 | 17,479 | +0.06(+0.49%) |
Oct 03, 2003 | 11.90 | 12.01 | 11.88 | 12.01 | 27,555 | +0.14(+1.19%) |
Oct 02, 2003 | 11.91 | 11.91 | 11.87 | 11.87 | 35,781 | -0.03(-0.29%) |
Oct 01, 2003 | 11.89 | 11.91 | 11.87 | 11.90 | 42,772 | +0.00(+0.00%) |
Sep 30, 2003 | 11.91 | 11.91 | 11.86 | 11.90 | 96,033 | -0.01(-0.08%) |
Sep 29, 2003 | 11.92 | 11.93 | 11.89 | 11.91 | 94,182 | -0.07(-0.61%) |
Sep 26, 2003 | 11.87 | 11.99 | 11.85 | 11.99 | 53,671 | -0.14(-1.16%) |
Sep 25, 2003 | 12.16 | 12.16 | 12.16 | 12.13 | 37,837 | -0.03(-0.24%) |
Sep 24, 2003 | 12.15 | 12.16 | 12.13 | 12.16 | 30,434 | +0.02(+0.20%) |
Sep 23, 2003 | 12.15 | 12.15 | 12.13 | 12.13 | 26,733 | +0.01(+0.12%) |
Sep 22, 2003 | 12.13 | 12.15 | 12.11 | 12.12 | 32,902 | -0.03(-0.24%) |
Sep 19, 2003 | 12.15 | 12.16 | 12.13 | 12.15 | 30,023 | +0.00(+0.04%) |
Sep 18, 2003 | 12.04 | 12.16 | 12.03 | 12.14 | 59,429 | +0.07(+0.60%) |
Sep 17, 2003 | 12.04 | 12.08 | 12.04 | 12.07 | 57,784 | -0.06(-0.52%) |
Sep 16, 2003 | 12.08 | 12.14 | 12.11 | 12.13 | 22,414 | +0.05(+0.40%) |
Sep 15, 2003 | 12.14 | 12.14 | 12.08 | 12.08 | 26,733 | -0.06(-0.48%) |
Sep 12, 2003 | 12.08 | 12.14 | 12.08 | 12.14 | 14,189 | +0.06(+0.48%) |
Sep 11, 2003 | 12.04 | 12.11 | 12.04 | 12.08 | 38,660 | +0.00(+0.00%) |
Sep 10, 2003 | 12.14 | 12.14 | 12.06 | 12.08 | 37,837 | -0.05(-0.44%) |
Sep 09, 2003 | 12.09 | 12.14 | 12.06 | 12.14 | 22,825 | +0.05(+0.44%) |
Sep 08, 2003 | 12.06 | 12.16 | 12.02 | 12.08 | 50,792 | -0.01(-0.12%) |
Sep 05, 2003 | 12.06 | 12.13 | 12.04 | 12.10 | 20,563 | +0.01(+0.12%) |
Sep 04, 2003 | 12.08 | 12.11 | 12.05 | 12.08 | 46,474 | -0.02(-0.20%) |
Sep 03, 2003 | 11.96 | 12.11 | 11.96 | 12.11 | 64,159 | +0.17(+1.43%) |
Sep 02, 2003 | 11.84 | 11.94 | 11.79 | 11.94 | 124,000 | +0.15(+1.24%) |
Aug 29, 2003 | 11.82 | 11.83 | 11.79 | 11.79 | 14,806 | -0.00(-0.04%) |
Aug 28, 2003 | 11.82 | 11.83 | 11.72 | 11.80 | 14,394 | -0.08(-0.66%) |
Aug 27, 2003 | 12.01 | 12.01 | 11.87 | 11.88 | 36,192 | -0.08(-0.65%) |
Aug 26, 2003 | 11.92 | 12.00 | 11.89 | 11.95 | 28,789 | +0.08(+0.66%) |
Aug 25, 2003 | 12.01 | 12.06 | 11.88 | 11.88 | 42,567 | -0.04(-0.33%) |
Aug 22, 2003 | 12.01 | 12.01 | 11.88 | 11.91 | 34,136 | -0.07(-0.61%) |
Aug 21, 2003 | 11.98 | 12.00 | 11.95 | 11.99 | 43,389 | +0.01(+0.12%) |
Aug 20, 2003 | 11.94 | 11.99 | 11.91 | 11.97 | 18,301 | -0.02(-0.20%) |
Aug 19, 2003 | 11.96 | 12.00 | 11.91 | 12.00 | 26,938 | +0.06(+0.49%) |
Aug 18, 2003 | 11.61 | 11.94 | 11.61 | 11.94 | 34,547 | +0.33(+2.85%) |
Aug 15, 2003 | 11.65 | 11.70 | 11.60 | 11.61 | 16,862 | -0.08(-0.71%) |
Aug 14, 2003 | 11.50 | 11.72 | 11.50 | 11.69 | 30,228 | +0.24(+2.08%) |
Aug 13, 2003 | 11.87 | 11.88 | 11.45 | 11.45 | 88,219 | -0.41(-3.48%) |
Aug 12, 2003 | 11.85 | 11.89 | 11.85 | 11.87 | 26,527 | +0.00(+0.00%) |
Aug 11, 2003 | 11.91 | 11.92 | 11.85 | 11.87 | 30,845 | -0.07(-0.61%) |
Aug 08, 2003 | 11.98 | 12.01 | 11.93 | 11.94 | 102,202 | -0.04(-0.32%) |
Aug 07, 2003 | 12.01 | 12.04 | 11.95 | 11.98 | 96,444 | -0.08(-0.69%) |
Aug 06, 2003 | 12.18 | 12.18 | 12.02 | 12.06 | 76,497 | -0.11(-0.92%) |
Aug 05, 2003 | 12.01 | 12.19 | 12.01 | 12.17 | 82,049 | +0.11(+0.89%) |
Aug 04, 2003 | 12.06 | 12.06 | 12.01 | 12.06 | 76,292 | -0.00(-0.04%) |