Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2003 | 13.19 | 13.23 | 13.17 | 13.20 | 553,573 | +0.01(+0.06%) |
Oct 30, 2003 | 13.31 | 13.32 | 13.19 | 13.19 | 222,874 | -0.05(-0.40%) |
Oct 29, 2003 | 13.16 | 13.28 | 13.16 | 13.24 | 239,741 | -0.04(-0.29%) |
Oct 28, 2003 | 13.22 | 13.32 | 13.22 | 13.28 | 663,203 | +0.11(+0.82%) |
Oct 27, 2003 | 13.20 | 13.24 | 13.15 | 13.17 | 259,016 | -0.05(-0.38%) |
Oct 24, 2003 | 13.12 | 13.26 | 13.12 | 13.22 | 1,546,872 | -0.01(-0.11%) |
Oct 23, 2003 | 13.08 | 13.28 | 13.08 | 13.24 | 614,412 | -0.04(-0.33%) |
Oct 22, 2003 | 13.26 | 13.35 | 13.24 | 13.28 | 333,107 | -0.06(-0.46%) |
Oct 21, 2003 | 13.28 | 13.39 | 13.28 | 13.34 | 264,438 | +0.04(+0.34%) |
Oct 20, 2003 | 13.25 | 13.31 | 13.23 | 13.30 | 713,802 | -0.02(-0.19%) |
Oct 17, 2003 | 13.40 | 13.37 | 13.31 | 13.32 | 243,957 | -0.08(-0.58%) |
Oct 16, 2003 | 13.44 | 13.44 | 13.38 | 13.40 | 183,118 | -0.03(-0.21%) |
Oct 15, 2003 | 13.40 | 13.44 | 13.36 | 13.43 | 424,667 | -0.09(-0.69%) |
Oct 14, 2003 | 13.39 | 13.52 | 13.36 | 13.52 | 248,174 | +0.08(+0.59%) |
Oct 13, 2003 | 13.47 | 13.49 | 13.44 | 13.44 | 162,638 | -0.03(-0.22%) |
Oct 10, 2003 | 13.45 | 13.49 | 13.41 | 13.47 | 268,052 | +0.22(+1.63%) |
Oct 09, 2003 | 13.32 | 13.33 | 13.20 | 13.26 | 657,180 | +0.07(+0.57%) |
Oct 08, 2003 | 13.32 | 13.32 | 13.17 | 13.18 | 527,069 | +0.03(+0.25%) |
Oct 07, 2003 | 13.10 | 13.12 | 13.04 | 13.15 | 1,341,466 | +0.01(+0.09%) |
Oct 06, 2003 | 13.04 | 13.15 | 12.99 | 13.14 | 221,670 | +0.10(+0.75%) |
Oct 03, 2003 | 13.05 | 13.05 | 12.94 | 13.04 | 675,250 | -0.02(-0.15%) |
Oct 02, 2003 | 13.01 | 13.10 | 13.00 | 13.06 | 503,576 | -0.17(-1.31%) |
Oct 01, 2003 | 12.93 | 13.26 | 12.92 | 13.23 | 846,924 | +0.53(+4.14%) |
Sep 30, 2003 | 12.76 | 12.76 | 12.63 | 12.70 | 332,505 | -0.04(-0.35%) |
Sep 29, 2003 | 12.68 | 12.77 | 12.66 | 12.75 | 319,253 | +0.07(+0.59%) |
Sep 26, 2003 | 12.69 | 12.70 | 12.61 | 12.68 | 330,698 | -0.13(-1.05%) |
Sep 25, 2003 | 12.90 | 12.90 | 12.76 | 12.81 | 280,702 | +0.00(+0.01%) |
Sep 24, 2003 | 12.89 | 12.91 | 12.77 | 12.81 | 449,364 | +0.06(+0.46%) |
Sep 23, 2003 | 12.70 | 12.78 | 12.73 | 12.75 | 173,481 | +0.04(+0.35%) |
Sep 22, 2003 | 12.70 | 12.73 | 12.64 | 12.70 | 240,343 | -0.14(-1.07%) |
Sep 19, 2003 | 12.78 | 12.87 | 12.78 | 12.84 | 340,938 | +0.14(+1.12%) |
Sep 18, 2003 | 12.70 | 12.70 | 12.65 | 12.70 | 299,375 | +0.00(+0.00%) |
Sep 17, 2003 | 12.70 | 12.72 | 12.65 | 12.70 | 429,486 | -0.04(-0.35%) |
Sep 16, 2003 | 12.78 | 12.78 | 12.66 | 12.74 | 175,288 | -0.04(-0.30%) |
Sep 15, 2003 | 12.83 | 12.86 | 12.74 | 12.78 | 353,588 | -0.17(-1.35%) |
Sep 12, 2003 | 13.00 | 13.00 | 12.93 | 12.96 | 324,072 | -0.03(-0.22%) |
Sep 11, 2003 | 12.89 | 13.02 | 12.84 | 12.99 | 562,006 | +0.13(+1.05%) |
Sep 10, 2003 | 12.90 | 12.92 | 12.82 | 12.85 | 498,155 | -0.02(-0.18%) |
Sep 09, 2003 | 12.93 | 12.95 | 12.87 | 12.87 | 587,305 | -0.05(-0.39%) |
Sep 08, 2003 | 12.85 | 13.02 | 12.83 | 12.92 | 447,557 | +0.13(+1.04%) |
Sep 05, 2003 | 12.78 | 12.87 | 12.73 | 12.79 | 232,512 | +0.07(+0.59%) |
Sep 04, 2003 | 12.62 | 12.75 | 12.59 | 12.72 | 218,056 | +0.18(+1.47%) |
Sep 03, 2003 | 12.50 | 12.56 | 12.47 | 12.53 | 339,131 | -0.03(-0.26%) |
Sep 02, 2003 | 12.50 | 12.58 | 12.47 | 12.57 | 429,486 | -0.12(-0.92%) |
Aug 29, 2003 | 12.61 | 12.68 | 12.50 | 12.68 | 154,205 | +0.01(+0.12%) |
Aug 28, 2003 | 12.56 | 12.68 | 12.56 | 12.67 | 153,603 | +0.18(+1.41%) |
Aug 27, 2003 | 12.51 | 12.55 | 12.45 | 12.49 | 244,560 | -0.05(-0.44%) |
Aug 26, 2003 | 12.44 | 12.57 | 12.38 | 12.55 | 592,726 | -0.01(-0.11%) |
Aug 25, 2003 | 12.60 | 12.63 | 12.53 | 12.56 | 1,110,760 | -0.05(-0.41%) |
Aug 22, 2003 | 12.62 | 12.65 | 12.59 | 12.61 | 405,993 | -0.02(-0.18%) |
Aug 21, 2003 | 12.79 | 12.81 | 12.57 | 12.63 | 396,356 | -0.15(-1.21%) |
Aug 20, 2003 | 12.79 | 12.85 | 12.75 | 12.79 | 426,474 | -0.14(-1.12%) |
Aug 19, 2003 | 12.95 | 13.02 | 12.90 | 12.93 | 210,827 | -0.16(-1.22%) |
Aug 18, 2003 | 13.02 | 13.14 | 13.01 | 13.09 | 184,925 | +0.09(+0.69%) |
Aug 15, 2003 | 13.10 | 13.12 | 12.96 | 13.00 | 114,449 | -0.05(-0.42%) |
Aug 14, 2003 | 12.98 | 13.08 | 12.96 | 13.06 | 172,276 | +0.19(+1.48%) |
Aug 13, 2003 | 12.91 | 12.94 | 12.79 | 12.87 | 128,906 | -0.07(-0.51%) |
Aug 12, 2003 | 12.91 | 12.95 | 12.86 | 12.93 | 190,347 | -0.01(-0.10%) |
Aug 11, 2003 | 12.87 | 13.01 | 12.87 | 12.95 | 339,733 | +0.30(+2.34%) |
Aug 08, 2003 | 12.66 | 12.70 | 12.59 | 12.65 | 236,729 | +0.21(+1.69%) |
Aug 07, 2003 | 12.28 | 12.46 | 12.27 | 12.44 | 339,131 | +0.21(+1.71%) |
Aug 06, 2003 | 12.15 | 12.25 | 12.15 | 12.23 | 561,404 | +0.06(+0.50%) |
Aug 05, 2003 | 12.16 | 12.28 | 12.16 | 12.17 | 274,678 | +0.03(+0.23%) |
Aug 04, 2003 | 12.27 | 12.27 | 12.05 | 12.14 | 256,005 | -0.06(-0.46%) |