Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2003 | 13.14 | 13.45 | 13.11 | 13.14 | 41,524 | -0.10(-0.75%) |
Oct 30, 2003 | 13.42 | 13.43 | 13.22 | 13.24 | 44,552 | -0.18(-1.35%) |
Oct 29, 2003 | 13.33 | 13.48 | 12.71 | 13.42 | 98,442 | +0.06(+0.47%) |
Oct 28, 2003 | 12.88 | 13.40 | 12.87 | 13.36 | 74,207 | +0.38(+2.93%) |
Oct 27, 2003 | 12.55 | 12.98 | 12.55 | 12.98 | 38,767 | +0.28(+2.21%) |
Oct 24, 2003 | 12.59 | 13.15 | 12.17 | 12.70 | 93,554 | -0.10(-0.78%) |
Oct 23, 2003 | 12.80 | 12.96 | 12.57 | 12.80 | 84,903 | +0.03(+0.24%) |
Oct 22, 2003 | 13.11 | 13.15 | 12.67 | 12.77 | 97,559 | -0.39(-2.94%) |
Oct 21, 2003 | 13.12 | 13.34 | 13.06 | 13.15 | 62,335 | -0.04(-0.28%) |
Oct 20, 2003 | 13.08 | 13.38 | 13.08 | 13.19 | 17,765 | +0.14(+1.05%) |
Oct 17, 2003 | 13.52 | 13.57 | 13.05 | 13.05 | 80,226 | -0.37(-2.74%) |
Oct 16, 2003 | 13.42 | 13.58 | 13.39 | 13.42 | 41,971 | +0.00(+0.00%) |
Oct 15, 2003 | 13.61 | 13.61 | 13.33 | 13.42 | 34,299 | -0.16(-1.15%) |
Oct 14, 2003 | 13.58 | 13.60 | 13.33 | 13.58 | 60,952 | +0.00(+0.00%) |
Oct 13, 2003 | 13.30 | 13.58 | 13.30 | 13.58 | 31,609 | +0.16(+1.16%) |
Oct 10, 2003 | 13.57 | 13.58 | 13.20 | 13.42 | 71,445 | -0.16(-1.15%) |
Oct 09, 2003 | 13.17 | 13.58 | 13.17 | 13.58 | 66,800 | +0.26(+1.97%) |
Oct 08, 2003 | 13.47 | 13.55 | 13.15 | 13.31 | 54,670 | -0.23(-1.71%) |
Oct 07, 2003 | 13.23 | 13.55 | 13.23 | 13.55 | 39,435 | +0.06(+0.46%) |
Oct 06, 2003 | 13.29 | 13.48 | 13.22 | 13.48 | 33,711 | +0.31(+2.37%) |
Oct 03, 2003 | 13.11 | 13.39 | 13.10 | 13.17 | 33,501 | +0.17(+1.30%) |
Oct 02, 2003 | 13.29 | 13.42 | 12.97 | 13.00 | 36,793 | -0.34(-2.57%) |
Oct 01, 2003 | 12.80 | 13.35 | 12.75 | 13.35 | 85,073 | +0.71(+5.58%) |
Sep 30, 2003 | 12.78 | 12.88 | 12.46 | 12.64 | 84,016 | -0.21(-1.60%) |
Sep 29, 2003 | 12.63 | 12.93 | 12.30 | 12.85 | 65,246 | +0.30(+2.39%) |
Sep 26, 2003 | 12.64 | 12.65 | 12.39 | 12.55 | 110,310 | -0.23(-1.81%) |
Sep 25, 2003 | 13.37 | 13.37 | 12.64 | 12.78 | 98,770 | -0.60(-4.48%) |
Sep 24, 2003 | 13.50 | 13.58 | 13.38 | 13.38 | 53,241 | -0.12(-0.92%) |
Sep 23, 2003 | 13.41 | 13.58 | 13.35 | 13.50 | 31,810 | +0.16(+1.22%) |
Sep 22, 2003 | 13.44 | 13.53 | 13.23 | 13.34 | 57,063 | -0.13(-0.97%) |
Sep 19, 2003 | 13.05 | 13.58 | 13.05 | 13.47 | 57,486 | +0.11(+0.84%) |
Sep 18, 2003 | 13.31 | 13.40 | 13.23 | 13.36 | 47,754 | +0.09(+0.71%) |
Sep 17, 2003 | 13.27 | 13.41 | 13.16 | 13.27 | 21,323 | -0.09(-0.65%) |
Sep 16, 2003 | 13.12 | 13.45 | 13.12 | 13.35 | 113,167 | +0.09(+0.71%) |
Sep 15, 2003 | 13.27 | 13.27 | 13.08 | 13.26 | 68,563 | +0.09(+0.66%) |
Sep 12, 2003 | 13.21 | 13.27 | 13.08 | 13.17 | 73,690 | +0.06(+0.43%) |
Sep 11, 2003 | 13.08 | 13.22 | 12.92 | 13.12 | 89,068 | +0.04(+0.29%) |
Sep 10, 2003 | 13.26 | 13.26 | 12.98 | 13.08 | 133,603 | -0.16(-1.18%) |
Sep 09, 2003 | 13.19 | 13.23 | 13.03 | 13.23 | 39,568 | +0.00(+0.00%) |
Sep 08, 2003 | 12.98 | 13.24 | 12.98 | 13.23 | 47,418 | +0.24(+1.87%) |
Sep 05, 2003 | 13.19 | 13.29 | 12.99 | 12.99 | 48,859 | -0.26(-1.93%) |
Sep 04, 2003 | 13.13 | 13.25 | 12.98 | 13.25 | 81,379 | +0.07(+0.57%) |
Sep 03, 2003 | 12.99 | 13.17 | 12.99 | 13.17 | 73,209 | +0.19(+1.44%) |
Sep 02, 2003 | 13.08 | 13.17 | 12.98 | 12.98 | 98,840 | -0.12(-0.91%) |
Aug 29, 2003 | 13.17 | 13.17 | 12.98 | 13.10 | 35,082 | -0.06(-0.47%) |
Aug 28, 2003 | 13.11 | 13.17 | 12.98 | 13.17 | 46,937 | -0.02(-0.14%) |
Aug 27, 2003 | 13.14 | 13.18 | 12.98 | 13.18 | 72,088 | +0.01(+0.09%) |
Aug 26, 2003 | 12.92 | 13.21 | 12.86 | 13.17 | 152,506 | +0.07(+0.52%) |
Aug 25, 2003 | 12.96 | 13.10 | 12.92 | 13.10 | 53,024 | +0.14(+1.11%) |
Aug 22, 2003 | 12.95 | 13.07 | 12.91 | 12.96 | 106,850 | -0.08(-0.62%) |
Aug 21, 2003 | 12.87 | 13.06 | 12.87 | 13.04 | 44,534 | +0.03(+0.19%) |
Aug 20, 2003 | 12.78 | 13.02 | 12.78 | 13.02 | 43,733 | +0.19(+1.46%) |
Aug 19, 2003 | 12.76 | 12.90 | 12.55 | 12.83 | 113,418 | +0.03(+0.24%) |
Aug 18, 2003 | 12.48 | 12.80 | 12.42 | 12.80 | 53,825 | +0.23(+1.84%) |
Aug 15, 2003 | 12.56 | 12.58 | 12.43 | 12.57 | 41,650 | +0.06(+0.50%) |
Aug 14, 2003 | 12.43 | 12.52 | 12.28 | 12.50 | 34,121 | +0.11(+0.91%) |
Aug 13, 2003 | 12.48 | 12.48 | 12.13 | 12.39 | 148,822 | -0.08(-0.65%) |
Aug 12, 2003 | 12.42 | 12.48 | 12.32 | 12.47 | 202,808 | +0.04(+0.35%) |
Aug 11, 2003 | 12.24 | 12.50 | 12.23 | 12.43 | 49,660 | +0.18(+1.48%) |
Aug 08, 2003 | 12.30 | 12.48 | 12.23 | 12.25 | 42,291 | -0.17(-1.36%) |
Aug 07, 2003 | 12.43 | 12.43 | 12.17 | 12.42 | 54,306 | -0.07(-0.60%) |
Aug 06, 2003 | 12.41 | 12.52 | 12.29 | 12.49 | 42,451 | +0.06(+0.45%) |
Aug 05, 2003 | 12.32 | 12.46 | 12.29 | 12.43 | 69,364 | +0.12(+0.96%) |
Aug 04, 2003 | 12.22 | 12.47 | 12.17 | 12.32 | 87,627 | +0.07(+0.56%) |