Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2003 | 13.84 | 13.84 | 13.65 | 13.68 | 114,290 | -0.05(-0.36%) |
Oct 30, 2003 | 13.81 | 13.81 | 13.65 | 13.73 | 220,477 | -0.11(-0.78%) |
Oct 29, 2003 | 13.58 | 13.85 | 13.43 | 13.83 | 322,794 | +0.26(+1.89%) |
Oct 28, 2003 | 13.19 | 13.58 | 13.19 | 13.58 | 282,036 | +0.43(+3.27%) |
Oct 27, 2003 | 13.02 | 13.22 | 13.02 | 13.15 | 124,207 | +0.10(+0.76%) |
Oct 24, 2003 | 12.94 | 13.13 | 12.86 | 13.05 | 349,885 | +0.06(+0.45%) |
Oct 23, 2003 | 12.58 | 13.00 | 12.45 | 12.99 | 592,253 | +0.41(+3.29%) |
Oct 22, 2003 | 13.13 | 13.13 | 12.57 | 12.58 | 352,062 | -0.60(-4.52%) |
Oct 21, 2003 | 13.39 | 13.52 | 13.16 | 13.17 | 119,369 | -0.24(-1.79%) |
Oct 20, 2003 | 13.34 | 13.41 | 13.25 | 13.41 | 103,768 | +0.14(+1.06%) |
Oct 17, 2003 | 13.43 | 13.48 | 13.23 | 13.27 | 110,782 | -0.16(-1.17%) |
Oct 16, 2003 | 13.44 | 13.44 | 13.44 | 13.43 | 143,437 | -0.05(-0.37%) |
Oct 15, 2003 | 13.54 | 13.64 | 13.35 | 13.48 | 68,453 | -0.08(-0.61%) |
Oct 14, 2003 | 13.64 | 13.64 | 13.39 | 13.56 | 130,617 | -0.02(-0.12%) |
Oct 13, 2003 | 13.19 | 13.58 | 13.23 | 13.58 | 99,293 | +0.39(+2.95%) |
Oct 10, 2003 | 13.31 | 13.38 | 13.17 | 13.19 | 139,325 | -0.15(-1.12%) |
Oct 09, 2003 | 13.62 | 13.63 | 13.23 | 13.34 | 248,052 | -0.19(-1.41%) |
Oct 08, 2003 | 13.34 | 13.55 | 13.34 | 13.53 | 429,707 | +0.18(+1.36%) |
Oct 07, 2003 | 12.88 | 13.35 | 12.86 | 13.35 | 475,907 | +0.46(+3.59%) |
Oct 06, 2003 | 12.60 | 12.88 | 12.60 | 12.88 | 128,077 | +0.28(+2.23%) |
Oct 03, 2003 | 12.20 | 12.60 | 12.11 | 12.60 | 356,053 | +0.53(+4.38%) |
Oct 02, 2003 | 12.06 | 12.21 | 12.01 | 12.07 | 180,324 | -0.25(-2.01%) |
Oct 01, 2003 | 12.09 | 12.32 | 12.08 | 12.32 | 243,819 | +0.24(+1.98%) |
Sep 30, 2003 | 12.11 | 12.25 | 11.95 | 12.08 | 297,396 | -0.01(-0.07%) |
Sep 29, 2003 | 12.34 | 12.34 | 12.03 | 12.09 | 306,104 | -0.22(-1.81%) |
Sep 26, 2003 | 12.44 | 12.58 | 12.31 | 12.31 | 108,122 | -0.17(-1.39%) |
Sep 25, 2003 | 13.05 | 13.05 | 12.49 | 12.49 | 138,115 | -0.54(-4.13%) |
Sep 24, 2003 | 13.29 | 13.29 | 12.91 | 13.02 | 92,036 | -0.18(-1.38%) |
Sep 23, 2003 | 13.39 | 13.26 | 12.92 | 13.20 | 81,877 | -0.19(-1.42%) |
Sep 22, 2003 | 13.20 | 13.39 | 13.12 | 13.39 | 249,503 | +0.26(+2.01%) |
Sep 19, 2003 | 13.07 | 13.18 | 12.94 | 13.13 | 111,024 | +0.02(+0.19%) |
Sep 18, 2003 | 12.92 | 13.11 | 12.88 | 13.11 | 105,098 | +0.19(+1.47%) |
Sep 17, 2003 | 13.11 | 13.12 | 12.82 | 12.92 | 94,576 | -0.12(-0.95%) |
Sep 16, 2003 | 12.79 | 13.06 | 12.71 | 13.04 | 138,599 | +0.21(+1.61%) |
Sep 15, 2003 | 12.98 | 13.15 | 12.73 | 12.83 | 174,277 | -0.15(-1.15%) |
Sep 12, 2003 | 12.88 | 12.98 | 12.52 | 12.98 | 324,971 | +0.09(+0.71%) |
Sep 11, 2003 | 12.67 | 12.89 | 12.59 | 12.89 | 102,196 | +0.22(+1.76%) |
Sep 10, 2003 | 13.06 | 13.08 | 12.53 | 12.67 | 276,473 | -0.40(-3.04%) |
Sep 09, 2003 | 13.27 | 13.31 | 12.94 | 13.06 | 291,228 | -0.33(-2.47%) |
Sep 08, 2003 | 13.31 | 13.68 | 13.30 | 13.39 | 173,310 | -0.04(-0.31%) |
Sep 05, 2003 | 13.35 | 13.44 | 13.15 | 13.44 | 149,242 | +0.07(+0.50%) |
Sep 04, 2003 | 13.30 | 13.42 | 13.15 | 13.37 | 133,157 | +0.11(+0.81%) |
Sep 03, 2003 | 13.23 | 13.45 | 13.19 | 13.26 | 156,257 | -0.03(-0.25%) |
Sep 02, 2003 | 13.23 | 13.36 | 13.02 | 13.30 | 129,528 | -0.07(-0.50%) |
Aug 29, 2003 | 13.15 | 13.51 | 13.05 | 13.36 | 152,991 | +0.18(+1.38%) |
Aug 28, 2003 | 12.77 | 13.19 | 12.77 | 13.18 | 164,118 | +0.45(+3.51%) |
Aug 27, 2003 | 12.86 | 13.06 | 12.61 | 12.73 | 141,502 | -0.26(-1.97%) |
Aug 26, 2003 | 13.15 | 13.21 | 12.73 | 12.99 | 141,139 | -0.18(-1.38%) |
Aug 25, 2003 | 13.11 | 13.21 | 12.98 | 13.17 | 125,779 | +0.02(+0.19%) |
Aug 22, 2003 | 13.48 | 13.48 | 13.03 | 13.15 | 195,684 | -0.27(-2.03%) |
Aug 21, 2003 | 13.28 | 13.42 | 13.23 | 13.42 | 169,439 | +0.15(+1.12%) |
Aug 20, 2003 | 13.31 | 13.35 | 13.16 | 13.27 | 150,935 | -0.13(-0.99%) |
Aug 19, 2003 | 13.06 | 13.40 | 13.06 | 13.40 | 416,645 | +0.27(+2.08%) |
Aug 18, 2003 | 12.98 | 13.15 | 12.73 | 13.13 | 113,201 | +0.15(+1.15%) |
Aug 15, 2003 | 13.02 | 13.23 | 12.94 | 12.98 | 95,786 | -0.04(-0.32%) |
Aug 14, 2003 | 12.98 | 13.06 | 12.83 | 13.02 | 178,510 | +0.00(+0.00%) |
Aug 13, 2003 | 12.90 | 13.02 | 12.82 | 13.02 | 110,903 | +0.18(+1.42%) |
Aug 12, 2003 | 12.61 | 12.97 | 12.57 | 12.84 | 154,684 | +0.36(+2.85%) |
Aug 11, 2003 | 12.69 | 12.77 | 12.34 | 12.49 | 136,664 | -0.21(-1.63%) |
Aug 08, 2003 | 12.65 | 12.71 | 12.46 | 12.69 | 96,874 | +0.20(+1.59%) |
Aug 07, 2003 | 12.40 | 12.58 | 12.40 | 12.49 | 325,697 | +0.17(+1.41%) |
Aug 06, 2003 | 12.69 | 12.73 | 12.32 | 12.32 | 118,281 | -0.37(-2.93%) |
Aug 05, 2003 | 12.61 | 12.97 | 12.58 | 12.69 | 176,091 | +0.12(+0.99%) |
Aug 04, 2003 | 12.94 | 12.95 | 12.57 | 12.57 | 179,236 | -0.42(-3.25%) |