Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2003 | 14.60 | 14.60 | 13.80 | 14.23 | 108,236 | -0.11(-0.77%) |
Oct 30, 2003 | 14.63 | 14.77 | 14.30 | 14.34 | 95,115 | -0.29(-1.98%) |
Oct 29, 2003 | 13.85 | 14.75 | 13.85 | 14.63 | 152,146 | +0.74(+5.33%) |
Oct 28, 2003 | 12.86 | 13.96 | 12.86 | 13.89 | 287,267 | +0.99(+7.68%) |
Oct 27, 2003 | 13.40 | 14.22 | 12.49 | 12.90 | 216,000 | -0.57(-4.24%) |
Oct 24, 2003 | 13.74 | 13.75 | 13.35 | 13.47 | 129,900 | -0.22(-1.61%) |
Oct 23, 2003 | 14.00 | 14.10 | 12.96 | 13.69 | 274,600 | -0.40(-2.85%) |
Oct 22, 2003 | 14.79 | 14.90 | 13.95 | 14.09 | 293,800 | -0.76(-5.11%) |
Oct 21, 2003 | 14.90 | 14.90 | 14.20 | 14.85 | 203,089 | +0.02(+0.13%) |
Oct 20, 2003 | 16.42 | 16.50 | 14.64 | 14.83 | 517,238 | -1.58(-9.63%) |
Oct 17, 2003 | 14.76 | 16.88 | 12.79 | 16.41 | 941,600 | +0.54(+3.40%) |
Oct 16, 2003 | 15.99 | 16.00 | 15.56 | 15.87 | 152,254 | -0.12(-0.75%) |
Oct 15, 2003 | 16.26 | 16.50 | 15.32 | 15.99 | 92,745 | -0.43(-2.62%) |
Oct 14, 2003 | 16.29 | 16.49 | 16.10 | 16.42 | 102,442 | +0.19(+1.17%) |
Oct 13, 2003 | 16.18 | 16.40 | 15.68 | 16.23 | 80,364 | -0.09(-0.55%) |
Oct 10, 2003 | 16.00 | 16.40 | 16.00 | 16.32 | 88,438 | +0.07(+0.43%) |
Oct 09, 2003 | 15.93 | 16.39 | 15.93 | 16.25 | 149,979 | +0.16(+0.99%) |
Oct 08, 2003 | 15.68 | 16.14 | 15.51 | 16.09 | 323,352 | +0.41(+2.61%) |
Oct 07, 2003 | 15.80 | 16.04 | 15.18 | 15.68 | 181,212 | -0.55(-3.39%) |
Oct 06, 2003 | 16.30 | 16.50 | 14.55 | 16.23 | 545,238 | -0.17(-1.04%) |
Oct 03, 2003 | 16.55 | 17.50 | 16.03 | 16.40 | 207,763 | -0.10(-0.61%) |
Oct 02, 2003 | 15.88 | 16.61 | 15.88 | 16.50 | 230,179 | +0.61(+3.84%) |
Oct 01, 2003 | 16.25 | 16.30 | 15.30 | 15.89 | 192,854 | -0.37(-2.28%) |
Sep 30, 2003 | 16.15 | 16.37 | 15.50 | 16.26 | 176,700 | +0.31(+1.94%) |
Sep 29, 2003 | 16.10 | 16.35 | 15.95 | 15.95 | 867,063 | -0.06(-0.37%) |
Sep 26, 2003 | 15.75 | 16.10 | 15.75 | 16.01 | 507,673 | +0.30(+1.91%) |
Sep 25, 2003 | 15.72 | 15.98 | 15.41 | 15.71 | 113,855 | -0.20(-1.26%) |
Sep 24, 2003 | 16.02 | 15.99 | 15.26 | 15.91 | 54,919 | -0.11(-0.69%) |
Sep 23, 2003 | 15.64 | 16.04 | 15.64 | 16.02 | 360,685 | +0.06(+0.38%) |
Sep 22, 2003 | 15.85 | 16.20 | 15.05 | 15.96 | 186,310 | +0.12(+0.76%) |
Sep 19, 2003 | 15.73 | 15.92 | 15.00 | 15.84 | 94,156 | +0.41(+2.65%) |
Sep 18, 2003 | 16.37 | 16.37 | 15.00 | 15.43 | 147,265 | -1.07(-6.48%) |
Sep 17, 2003 | 16.27 | 16.74 | 16.05 | 16.50 | 207,807 | +0.34(+2.10%) |
Sep 16, 2003 | 15.03 | 16.16 | 14.94 | 16.16 | 236,045 | +1.09(+7.23%) |
Sep 15, 2003 | 14.11 | 15.16 | 14.11 | 15.07 | 132,900 | +0.44(+3.01%) |
Sep 12, 2003 | 14.51 | 14.68 | 13.81 | 14.63 | 67,700 | +0.18(+1.25%) |
Sep 11, 2003 | 14.25 | 14.45 | 13.60 | 14.45 | 70,700 | +0.15(+1.05%) |
Sep 10, 2003 | 14.18 | 14.85 | 14.15 | 14.30 | 76,200 | +0.07(+0.49%) |
Sep 09, 2003 | 14.50 | 14.70 | 14.15 | 14.23 | 69,200 | -0.22(-1.52%) |
Sep 08, 2003 | 14.05 | 14.45 | 13.75 | 14.45 | 86,300 | +0.64(+4.63%) |
Sep 05, 2003 | 13.24 | 14.72 | 13.08 | 13.81 | 219,300 | +0.56(+4.23%) |
Sep 04, 2003 | 13.00 | 13.25 | 12.71 | 13.25 | 73,300 | +0.15(+1.15%) |
Sep 03, 2003 | 13.14 | 13.43 | 12.50 | 13.10 | 61,900 | -0.03(-0.23%) |
Sep 02, 2003 | 12.60 | 13.13 | 11.96 | 13.13 | 115,400 | +0.28(+2.18%) |
Aug 29, 2003 | 12.93 | 13.02 | 12.60 | 12.85 | 26,200 | -0.04(-0.31%) |
Aug 28, 2003 | 13.00 | 13.13 | 12.78 | 12.89 | 71,900 | -0.11(-0.85%) |
Aug 27, 2003 | 12.87 | 13.00 | 12.79 | 13.00 | 37,100 | +0.18(+1.40%) |
Aug 26, 2003 | 13.00 | 13.00 | 11.85 | 12.82 | 56,000 | -0.18(-1.38%) |
Aug 25, 2003 | 13.15 | 13.20 | 12.95 | 13.00 | 54,200 | -0.16(-1.22%) |
Aug 22, 2003 | 13.25 | 13.50 | 12.81 | 13.16 | 68,400 | -0.06(-0.45%) |
Aug 21, 2003 | 12.75 | 13.25 | 12.55 | 13.22 | 163,300 | +0.36(+2.80%) |
Aug 20, 2003 | 12.99 | 12.99 | 12.53 | 12.86 | 78,500 | -0.13(-1.00%) |
Aug 19, 2003 | 12.60 | 12.99 | 12.50 | 12.99 | 96,300 | +0.58(+4.67%) |
Aug 18, 2003 | 12.22 | 12.60 | 12.20 | 12.41 | 78,700 | -0.09(-0.72%) |
Aug 15, 2003 | 12.25 | 12.50 | 12.25 | 12.50 | 53,200 | +0.25(+2.04%) |
Aug 14, 2003 | 11.76 | 12.25 | 11.76 | 12.25 | 57,600 | +0.25(+2.08%) |
Aug 13, 2003 | 11.78 | 12.10 | 11.76 | 12.00 | 57,500 | +0.00(+0.00%) |
Aug 12, 2003 | 11.90 | 12.00 | 11.71 | 12.00 | 63,500 | +0.11(+0.93%) |
Aug 11, 2003 | 11.53 | 12.04 | 11.36 | 11.89 | 74,400 | +0.13(+1.10%) |
Aug 08, 2003 | 11.77 | 12.04 | 11.39 | 11.76 | 89,000 | -0.07(-0.59%) |
Aug 07, 2003 | 12.45 | 12.64 | 11.52 | 11.83 | 150,000 | -0.63(-5.06%) |
Aug 06, 2003 | 13.00 | 13.00 | 12.46 | 12.46 | 67,700 | -0.49(-3.78%) |
Aug 05, 2003 | 12.15 | 13.53 | 11.95 | 12.95 | 362,600 | +0.96(+8.01%) |
Aug 04, 2003 | 12.34 | 12.50 | 11.66 | 11.99 | 53,700 | -0.52(-4.16%) |