Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2003 | 12.39 | 12.56 | 12.16 | 12.40 | 125,369 | -0.07(-0.54%) |
Oct 30, 2003 | 12.50 | 12.53 | 12.38 | 12.47 | 133,118 | -0.03(-0.24%) |
Oct 29, 2003 | 12.32 | 12.52 | 12.18 | 12.50 | 129,231 | +0.16(+1.33%) |
Oct 28, 2003 | 12.22 | 12.40 | 12.09 | 12.33 | 112,414 | +0.21(+1.70%) |
Oct 27, 2003 | 11.92 | 12.24 | 11.92 | 12.13 | 397,241 | +0.05(+0.40%) |
Oct 24, 2003 | 11.92 | 12.19 | 11.92 | 12.08 | 372,681 | -0.02(-0.20%) |
Oct 23, 2003 | 11.90 | 12.26 | 11.71 | 12.10 | 219,554 | +0.33(+2.78%) |
Oct 22, 2003 | 12.38 | 12.38 | 11.78 | 11.78 | 293,727 | -0.66(-5.27%) |
Oct 21, 2003 | 12.71 | 12.83 | 12.36 | 12.43 | 715,100 | -0.46(-3.58%) |
Oct 20, 2003 | 12.89 | 13.03 | 12.66 | 12.89 | 5,761,410 | +0.84(+6.94%) |
Oct 17, 2003 | 12.32 | 12.62 | 11.98 | 12.05 | 88,184 | -0.56(-4.47%) |
Oct 16, 2003 | 12.42 | 12.67 | 12.42 | 12.62 | 48,550 | +0.24(+1.96%) |
Oct 15, 2003 | 12.81 | 13.01 | 12.13 | 12.38 | 206,980 | -0.52(-4.00%) |
Oct 14, 2003 | 12.95 | 13.04 | 12.76 | 12.89 | 302,760 | -0.02(-0.19%) |
Oct 13, 2003 | 12.62 | 13.01 | 12.62 | 12.92 | 134,102 | +0.43(+3.45%) |
Oct 10, 2003 | 12.42 | 12.60 | 12.23 | 12.49 | 77,653 | -0.05(-0.39%) |
Oct 09, 2003 | 12.24 | 12.74 | 12.18 | 12.53 | 97,510 | +0.24(+1.92%) |
Oct 08, 2003 | 12.19 | 12.35 | 12.15 | 12.30 | 55,073 | +0.01(+0.10%) |
Oct 07, 2003 | 12.13 | 12.30 | 12.13 | 12.29 | 84,511 | +0.03(+0.25%) |
Oct 06, 2003 | 11.95 | 12.28 | 11.95 | 12.26 | 89,344 | +0.03(+0.25%) |
Oct 03, 2003 | 11.90 | 12.27 | 11.90 | 12.22 | 448,252 | +0.44(+3.71%) |
Oct 02, 2003 | 11.82 | 11.91 | 11.61 | 11.79 | 73,735 | -0.04(-0.36%) |
Oct 01, 2003 | 11.47 | 11.85 | 11.47 | 11.83 | 128,173 | +0.30(+2.58%) |
Sep 30, 2003 | 11.57 | 11.67 | 11.50 | 11.53 | 110,035 | -0.08(-0.73%) |
Sep 29, 2003 | 11.28 | 11.64 | 11.22 | 11.62 | 73,489 | +0.39(+3.51%) |
Sep 26, 2003 | 11.42 | 11.54 | 11.19 | 11.22 | 83,582 | -0.21(-1.86%) |
Sep 25, 2003 | 11.34 | 11.58 | 11.31 | 11.44 | 104,901 | -0.09(-0.79%) |
Sep 24, 2003 | 11.71 | 11.79 | 11.59 | 11.53 | 123,571 | -0.18(-1.55%) |
Sep 23, 2003 | 11.64 | 11.77 | 11.55 | 11.71 | 73,929 | +0.06(+0.52%) |
Sep 22, 2003 | 11.53 | 11.76 | 11.41 | 11.65 | 98,903 | +0.03(+0.26%) |
Sep 19, 2003 | 11.34 | 11.75 | 11.34 | 11.62 | 43,427 | -0.04(-0.31%) |
Sep 18, 2003 | 11.28 | 11.65 | 11.28 | 11.65 | 56,578 | +0.00(+0.00%) |
Sep 17, 2003 | 11.68 | 11.82 | 11.65 | 11.65 | 35,852 | -0.08(-0.67%) |
Sep 16, 2003 | 11.50 | 11.83 | 11.50 | 11.73 | 68,231 | +0.23(+2.00%) |
Sep 15, 2003 | 11.44 | 11.74 | 11.44 | 11.50 | 35,273 | -0.13(-1.10%) |
Sep 12, 2003 | 11.50 | 11.68 | 11.40 | 11.63 | 63,130 | +0.16(+1.37%) |
Sep 11, 2003 | 11.59 | 11.59 | 11.47 | 11.47 | 40,053 | +0.15(+1.29%) |
Sep 10, 2003 | 11.44 | 11.65 | 11.32 | 11.33 | 110,601 | -0.25(-2.15%) |
Sep 09, 2003 | 11.38 | 11.65 | 11.38 | 11.58 | 76,481 | -0.03(-0.26%) |
Sep 08, 2003 | 11.26 | 11.67 | 11.22 | 11.61 | 92,634 | +0.29(+2.52%) |
Sep 05, 2003 | 11.45 | 11.56 | 11.33 | 11.32 | 72,271 | -0.13(-1.11%) |
Sep 04, 2003 | 11.23 | 11.53 | 11.23 | 11.45 | 25,713 | -0.08(-0.69%) |
Sep 03, 2003 | 11.53 | 11.58 | 11.42 | 11.53 | 73,349 | +0.00(+0.00%) |
Sep 02, 2003 | 11.53 | 11.57 | 11.22 | 11.53 | 64,448 | +0.19(+1.66%) |
Aug 29, 2003 | 11.41 | 11.47 | 11.31 | 11.34 | 12,527 | -0.12(-1.01%) |
Aug 28, 2003 | 11.22 | 11.47 | 11.22 | 11.45 | 40,877 | +0.05(+0.43%) |
Aug 27, 2003 | 11.39 | 11.45 | 11.22 | 11.41 | 46,976 | +0.22(+2.01%) |
Aug 26, 2003 | 11.32 | 11.52 | 11.18 | 11.18 | 32,471 | -0.12(-1.02%) |
Aug 25, 2003 | 11.59 | 11.60 | 11.20 | 11.30 | 83,404 | -0.12(-1.01%) |
Aug 22, 2003 | 11.80 | 11.80 | 11.41 | 11.41 | 137,303 | -0.38(-3.19%) |
Aug 21, 2003 | 11.66 | 11.80 | 11.66 | 11.79 | 56,207 | +0.07(+0.62%) |
Aug 20, 2003 | 11.53 | 11.79 | 11.51 | 11.72 | 183,126 | +0.03(+0.26%) |
Aug 19, 2003 | 11.62 | 11.83 | 11.39 | 11.68 | 292,573 | +0.07(+0.63%) |
Aug 18, 2003 | 11.22 | 11.62 | 11.22 | 11.61 | 66,426 | +0.33(+2.90%) |
Aug 15, 2003 | 11.22 | 11.46 | 11.22 | 11.28 | 62,305 | -0.08(-0.69%) |
Aug 14, 2003 | 11.49 | 11.49 | 11.09 | 11.36 | 38,899 | +0.02(+0.16%) |
Aug 13, 2003 | 11.52 | 11.53 | 11.25 | 11.35 | 30,658 | -0.18(-1.58%) |
Aug 12, 2003 | 11.45 | 11.53 | 11.23 | 11.53 | 46,317 | +0.25(+2.26%) |
Aug 11, 2003 | 11.22 | 11.46 | 11.22 | 11.27 | 34,119 | -0.04(-0.38%) |
Aug 08, 2003 | 11.41 | 11.50 | 11.18 | 11.31 | 60,327 | +0.09(+0.81%) |
Aug 07, 2003 | 11.47 | 11.47 | 11.19 | 11.22 | 79,777 | -0.19(-1.70%) |
Aug 06, 2003 | 11.22 | 11.46 | 11.22 | 11.42 | 100,216 | +0.16(+1.46%) |
Aug 05, 2003 | 11.28 | 11.47 | 11.22 | 11.25 | 73,679 | -0.16(-1.43%) |
Aug 04, 2003 | 11.25 | 11.52 | 11.11 | 11.42 | 179,994 | +0.19(+1.68%) |