Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2003 | 13.31 | 13.31 | 13.22 | 13.32 | 74,316 | -0.00(-0.01%) |
Oct 30, 2003 | 13.55 | 13.55 | 13.32 | 13.32 | 49,630 | -0.15(-1.14%) |
Oct 29, 2003 | 13.56 | 13.56 | 13.44 | 13.47 | 60,173 | -0.04(-0.29%) |
Oct 28, 2003 | 13.37 | 13.51 | 13.37 | 13.51 | 68,402 | +0.18(+1.39%) |
Oct 27, 2003 | 13.09 | 13.38 | 13.09 | 13.33 | 86,660 | +0.26(+1.99%) |
Oct 24, 2003 | 13.00 | 13.12 | 12.93 | 13.07 | 152,748 | +0.09(+0.67%) |
Oct 23, 2003 | 13.09 | 13.21 | 12.87 | 12.98 | 175,377 | -0.16(-1.21%) |
Oct 22, 2003 | 13.38 | 13.38 | 13.10 | 13.14 | 130,890 | -0.24(-1.76%) |
Oct 21, 2003 | 13.44 | 13.54 | 13.30 | 13.38 | 149,662 | -0.01(-0.10%) |
Oct 20, 2003 | 13.61 | 13.65 | 13.42 | 13.39 | 64,545 | -0.26(-1.91%) |
Oct 17, 2003 | 13.76 | 13.89 | 13.57 | 13.65 | 134,490 | -0.11(-0.79%) |
Oct 16, 2003 | 13.59 | 13.75 | 13.57 | 13.76 | 102,346 | +0.17(+1.23%) |
Oct 15, 2003 | 13.57 | 13.59 | 13.52 | 13.59 | 52,201 | +0.03(+0.22%) |
Oct 14, 2003 | 13.49 | 13.58 | 13.46 | 13.56 | 317,839 | +0.07(+0.50%) |
Oct 13, 2003 | 13.49 | 13.53 | 13.48 | 13.49 | 193,635 | +0.00(+0.03%) |
Oct 10, 2003 | 13.60 | 13.61 | 13.42 | 13.49 | 84,088 | -0.12(-0.87%) |
Oct 09, 2003 | 13.72 | 13.79 | 13.56 | 13.61 | 226,808 | -0.09(-0.62%) |
Oct 08, 2003 | 13.75 | 13.75 | 13.67 | 13.69 | 155,576 | -0.02(-0.16%) |
Oct 07, 2003 | 13.81 | 13.81 | 13.81 | 13.72 | 161,491 | +0.03(+0.18%) |
Oct 06, 2003 | 13.34 | 13.70 | 13.34 | 13.69 | 185,663 | +0.37(+2.80%) |
Oct 03, 2003 | 12.93 | 13.60 | 12.91 | 13.32 | 732,883 | +0.84(+6.70%) |
Oct 02, 2003 | 12.55 | 12.69 | 12.48 | 12.48 | 275,409 | -0.25(-2.00%) |
Oct 01, 2003 | 12.52 | 12.87 | 12.52 | 12.74 | 415,300 | +0.25(+2.03%) |
Sep 30, 2003 | 12.25 | 12.57 | 12.14 | 12.48 | 412,214 | +0.22(+1.82%) |
Sep 29, 2003 | 12.25 | 12.29 | 12.00 | 12.26 | 308,839 | -0.11(-0.86%) |
Sep 26, 2003 | 12.33 | 12.44 | 11.95 | 12.37 | 460,816 | +0.09(+0.76%) |
Sep 25, 2003 | 12.19 | 12.29 | 12.11 | 12.27 | 183,349 | +0.08(+0.67%) |
Sep 24, 2003 | 12.24 | 12.29 | 12.02 | 12.19 | 106,718 | +0.04(+0.37%) |
Sep 23, 2003 | 12.10 | 12.23 | 12.12 | 12.15 | 152,491 | +0.04(+0.35%) |
Sep 22, 2003 | 12.02 | 12.15 | 11.98 | 12.10 | 97,203 | +0.09(+0.73%) |
Sep 19, 2003 | 12.15 | 12.19 | 11.99 | 12.02 | 134,747 | -0.04(-0.32%) |
Sep 18, 2003 | 11.93 | 12.09 | 11.86 | 12.06 | 151,462 | +0.25(+2.14%) |
Sep 17, 2003 | 11.89 | 11.92 | 11.63 | 11.80 | 326,325 | -0.13(-1.09%) |
Sep 16, 2003 | 11.96 | 12.04 | 11.92 | 11.93 | 145,290 | +0.13(+1.12%) |
Sep 15, 2003 | 11.81 | 12.11 | 11.75 | 11.80 | 389,328 | -0.04(-0.33%) |
Sep 12, 2003 | 11.63 | 11.97 | 11.53 | 11.84 | 310,639 | +0.21(+1.82%) |
Sep 11, 2003 | 11.24 | 11.63 | 11.24 | 11.63 | 507,618 | +0.34(+3.00%) |
Sep 10, 2003 | 11.22 | 11.42 | 11.14 | 11.29 | 458,759 | +0.03(+0.28%) |
Sep 09, 2003 | 11.88 | 11.88 | 11.25 | 11.26 | 322,468 | -0.67(-5.59%) |
Sep 08, 2003 | 12.05 | 12.20 | 11.88 | 11.92 | 329,411 | -0.13(-1.08%) |
Sep 05, 2003 | 11.89 | 12.13 | 11.69 | 12.06 | 120,861 | +0.14(+1.16%) |
Sep 04, 2003 | 11.74 | 11.99 | 11.71 | 11.92 | 214,721 | +0.17(+1.47%) |
Sep 03, 2003 | 11.45 | 11.78 | 11.45 | 11.74 | 629,508 | +0.33(+2.90%) |
Sep 02, 2003 | 11.63 | 11.66 | 11.41 | 11.41 | 383,928 | -0.17(-1.51%) |
Aug 29, 2003 | 11.63 | 11.64 | 11.56 | 11.59 | 36,258 | -0.04(-0.33%) |
Aug 28, 2003 | 11.63 | 11.67 | 11.57 | 11.63 | 126,004 | +0.03(+0.29%) |
Aug 27, 2003 | 11.23 | 11.92 | 11.23 | 11.59 | 856,830 | +0.31(+2.77%) |
Aug 26, 2003 | 10.93 | 11.35 | 10.88 | 11.28 | 187,720 | +0.35(+3.20%) |
Aug 25, 2003 | 10.69 | 10.96 | 10.60 | 10.93 | 72,774 | +0.26(+2.40%) |
Aug 22, 2003 | 10.60 | 10.82 | 10.60 | 10.67 | 166,120 | +0.03(+0.26%) |
Aug 21, 2003 | 10.89 | 10.99 | 10.63 | 10.65 | 201,864 | -0.17(-1.60%) |
Aug 20, 2003 | 10.39 | 10.83 | 10.39 | 10.82 | 160,977 | +0.45(+4.31%) |
Aug 19, 2003 | 10.32 | 10.42 | 10.27 | 10.37 | 152,491 | +0.01(+0.09%) |
Aug 18, 2003 | 10.16 | 10.40 | 10.16 | 10.36 | 143,747 | +0.22(+2.21%) |
Aug 15, 2003 | 10.15 | 10.15 | 10.11 | 10.14 | 63,002 | +0.09(+0.85%) |
Aug 14, 2003 | 9.940 | 10.14 | 9.916 | 10.05 | 100,289 | +0.07(+0.74%) |
Aug 13, 2003 | 9.770 | 10.01 | 9.770 | 9.980 | 156,348 | +0.26(+2.66%) |
Aug 12, 2003 | 9.527 | 9.780 | 9.527 | 9.722 | 148,376 | +0.24(+2.52%) |
Aug 11, 2003 | 9.498 | 9.557 | 9.411 | 9.483 | 77,145 | +0.03(+0.35%) |
Aug 08, 2003 | 9.702 | 9.702 | 9.411 | 9.450 | 358,727 | -0.25(-2.61%) |
Aug 07, 2003 | 9.675 | 9.868 | 9.675 | 9.702 | 210,350 | +0.08(+0.79%) |
Aug 06, 2003 | 9.597 | 9.724 | 9.592 | 9.627 | 73,545 | +0.02(+0.20%) |
Aug 05, 2003 | 9.638 | 9.741 | 9.479 | 9.607 | 318,354 | -0.09(-0.94%) |
Aug 04, 2003 | 9.741 | 9.916 | 9.699 | 9.699 | 430,472 | +0.05(+0.56%) |