Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2003 | 13.80 | 13.93 | 13.67 | 13.67 | 89,730 | -0.28(-2.03%) |
Oct 30, 2003 | 13.81 | 14.06 | 13.79 | 13.95 | 68,925 | +0.09(+0.66%) |
Oct 29, 2003 | 13.81 | 13.92 | 13.71 | 13.86 | 129,358 | +0.05(+0.36%) |
Oct 28, 2003 | 13.66 | 13.81 | 13.63 | 13.81 | 184,696 | +0.20(+1.51%) |
Oct 27, 2003 | 13.42 | 13.66 | 13.38 | 13.61 | 105,298 | +0.20(+1.47%) |
Oct 24, 2003 | 13.60 | 13.60 | 13.25 | 13.41 | 152,711 | -0.16(-1.15%) |
Oct 23, 2003 | 13.64 | 13.74 | 13.48 | 13.57 | 165,448 | -0.08(-0.57%) |
Oct 22, 2003 | 13.98 | 13.98 | 13.60 | 13.64 | 160,353 | -0.31(-2.23%) |
Oct 21, 2003 | 14.07 | 14.10 | 13.93 | 13.95 | 61,990 | -0.11(-0.75%) |
Oct 20, 2003 | 14.03 | 14.33 | 14.03 | 14.06 | 229,845 | -0.07(-0.50%) |
Oct 17, 2003 | 14.10 | 14.15 | 14.05 | 14.13 | 505,546 | +0.08(+0.60%) |
Oct 16, 2003 | 13.88 | 14.09 | 13.88 | 14.05 | 120,866 | +0.14(+1.02%) |
Oct 15, 2003 | 14.04 | 14.07 | 13.78 | 13.91 | 134,595 | -0.14(-1.01%) |
Oct 14, 2003 | 14.09 | 14.09 | 13.77 | 14.05 | 155,258 | +0.03(+0.20%) |
Oct 13, 2003 | 13.78 | 14.06 | 13.78 | 14.02 | 198,283 | +0.30(+2.16%) |
Oct 10, 2003 | 13.66 | 13.78 | 13.56 | 13.72 | 181,441 | +0.16(+1.20%) |
Oct 09, 2003 | 13.35 | 13.71 | 13.35 | 13.56 | 128,792 | +0.28(+2.07%) |
Oct 08, 2003 | 13.42 | 13.44 | 13.25 | 13.28 | 348,589 | -0.20(-1.47%) |
Oct 07, 2003 | 13.23 | 13.42 | 13.18 | 13.48 | 111,950 | +0.28(+2.14%) |
Oct 06, 2003 | 13.09 | 13.23 | 13.04 | 13.20 | 419,778 | -0.05(-0.37%) |
Oct 03, 2003 | 13.01 | 13.28 | 12.97 | 13.25 | 135,161 | +0.32(+2.46%) |
Oct 02, 2003 | 12.86 | 13.04 | 12.85 | 12.93 | 157,240 | -0.14(-1.08%) |
Oct 01, 2003 | 12.72 | 13.12 | 12.71 | 13.07 | 216,965 | +0.38(+3.01%) |
Sep 30, 2003 | 12.61 | 12.83 | 12.50 | 12.69 | 254,329 | +0.02(+0.17%) |
Sep 29, 2003 | 12.60 | 12.72 | 12.46 | 12.67 | 178,186 | +0.13(+1.01%) |
Sep 26, 2003 | 12.64 | 12.65 | 12.47 | 12.54 | 149,031 | -0.03(-0.23%) |
Sep 25, 2003 | 12.94 | 12.94 | 12.57 | 12.57 | 192,481 | -0.36(-2.79%) |
Sep 24, 2003 | 13.00 | 13.03 | 12.87 | 12.93 | 185,687 | -0.12(-0.92%) |
Sep 23, 2003 | 12.96 | 13.07 | 12.82 | 13.05 | 176,912 | +0.09(+0.71%) |
Sep 22, 2003 | 13.11 | 13.12 | 12.86 | 12.96 | 219,088 | -0.15(-1.13%) |
Sep 19, 2003 | 13.39 | 13.49 | 13.11 | 13.11 | 330,048 | -0.40(-2.93%) |
Sep 18, 2003 | 13.47 | 13.50 | 13.31 | 13.50 | 338,115 | +0.04(+0.26%) |
Sep 17, 2003 | 13.16 | 13.40 | 13.10 | 13.47 | 312,074 | +0.31(+2.36%) |
Sep 16, 2003 | 13.05 | 13.18 | 12.89 | 13.16 | 309,951 | +0.01(+0.11%) |
Sep 15, 2003 | 13.20 | 13.32 | 13.00 | 13.14 | 318,301 | +0.00(+0.00%) |
Sep 12, 2003 | 13.11 | 13.21 | 12.82 | 13.14 | 240,176 | -0.03(-0.21%) |
Sep 11, 2003 | 13.00 | 13.18 | 12.85 | 13.17 | 611,552 | +0.20(+1.52%) |
Sep 10, 2003 | 13.20 | 13.20 | 12.87 | 12.97 | 305,139 | -0.26(-1.98%) |
Sep 09, 2003 | 13.23 | 13.50 | 13.21 | 13.23 | 207,907 | +0.00(+0.00%) |
Sep 08, 2003 | 13.45 | 13.53 | 13.21 | 13.23 | 245,271 | -0.28(-2.09%) |
Sep 05, 2003 | 13.37 | 13.52 | 13.20 | 13.52 | 366,704 | +0.16(+1.22%) |
Sep 04, 2003 | 13.35 | 13.49 | 13.35 | 13.35 | 246,828 | +0.04(+0.27%) |
Sep 03, 2003 | 13.50 | 13.53 | 13.23 | 13.32 | 679,062 | -0.18(-1.31%) |
Sep 02, 2003 | 13.35 | 13.57 | 13.23 | 13.50 | 620,044 | +0.18(+1.33%) |
Aug 29, 2003 | 13.21 | 13.39 | 13.14 | 13.32 | 186,395 | +0.14(+1.07%) |
Aug 28, 2003 | 13.21 | 13.25 | 13.07 | 13.18 | 266,501 | -0.11(-0.80%) |
Aug 27, 2003 | 13.28 | 13.35 | 13.02 | 13.28 | 356,514 | -0.04(-0.27%) |
Aug 26, 2003 | 13.25 | 13.32 | 13.11 | 13.32 | 481,485 | +0.08(+0.64%) |
Aug 25, 2003 | 12.93 | 13.28 | 12.93 | 13.23 | 502,149 | +0.20(+1.52%) |
Aug 22, 2003 | 13.32 | 13.37 | 13.04 | 13.04 | 442,848 | -0.28(-2.12%) |
Aug 21, 2003 | 13.18 | 13.34 | 13.06 | 13.32 | 837,009 | +0.19(+1.45%) |
Aug 20, 2003 | 13.13 | 13.39 | 13.06 | 13.13 | 145,351 | +0.00(+0.00%) |
Aug 19, 2003 | 13.06 | 13.15 | 13.01 | 13.13 | 306,413 | +0.11(+0.87%) |
Aug 18, 2003 | 12.82 | 13.01 | 12.80 | 13.01 | 183,989 | +0.22(+1.71%) |
Aug 15, 2003 | 12.72 | 12.89 | 12.68 | 12.80 | 49,111 | +0.11(+0.89%) |
Aug 14, 2003 | 12.61 | 12.68 | 12.41 | 12.68 | 128,226 | +0.08(+0.67%) |
Aug 13, 2003 | 12.72 | 12.72 | 12.48 | 12.60 | 235,364 | -0.08(-0.67%) |
Aug 12, 2003 | 12.52 | 12.80 | 12.51 | 12.68 | 201,256 | +0.23(+1.87%) |
Aug 11, 2003 | 12.35 | 12.51 | 12.30 | 12.45 | 227,439 | +0.11(+0.86%) |
Aug 08, 2003 | 12.45 | 12.46 | 12.27 | 12.34 | 128,509 | -0.18(-1.41%) |
Aug 07, 2003 | 12.12 | 12.54 | 11.96 | 12.52 | 141,671 | +0.47(+3.87%) |
Aug 06, 2003 | 12.17 | 12.22 | 12.01 | 12.05 | 134,595 | -0.14(-1.16%) |
Aug 05, 2003 | 12.20 | 12.26 | 12.13 | 12.20 | 313,348 | +0.01(+0.06%) |
Aug 04, 2003 | 12.36 | 12.36 | 12.08 | 12.19 | 108,978 | -0.11(-0.86%) |