Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2003 | 13.58 | 13.85 | 13.58 | 13.82 | 1,582,277 | +0.31(+2.27%) |
Oct 30, 2003 | 13.58 | 13.60 | 13.48 | 13.51 | 1,128,045 | -0.13(-0.92%) |
Oct 29, 2003 | 13.72 | 13.72 | 13.63 | 13.64 | 1,765,867 | -0.08(-0.60%) |
Oct 28, 2003 | 13.70 | 13.72 | 13.69 | 13.72 | 1,259,181 | +0.03(+0.22%) |
Oct 27, 2003 | 13.69 | 13.75 | 13.62 | 13.69 | 1,007,791 | +0.00(+0.00%) |
Oct 24, 2003 | 13.56 | 13.69 | 13.47 | 13.69 | 1,197,798 | +0.13(+0.93%) |
Oct 23, 2003 | 13.45 | 13.59 | 13.45 | 13.56 | 969,008 | +0.06(+0.48%) |
Oct 22, 2003 | 13.55 | 13.57 | 13.42 | 13.50 | 817,226 | -0.05(-0.37%) |
Oct 21, 2003 | 13.54 | 13.57 | 13.46 | 13.55 | 1,111,862 | -0.04(-0.32%) |
Oct 20, 2003 | 13.47 | 13.59 | 13.44 | 13.59 | 852,102 | +0.12(+0.90%) |
Oct 17, 2003 | 13.64 | 13.64 | 13.42 | 13.47 | 977,937 | -0.07(-0.53%) |
Oct 16, 2003 | 13.49 | 13.53 | 13.46 | 13.54 | 691,391 | +0.05(+0.38%) |
Oct 15, 2003 | 13.53 | 13.56 | 13.47 | 13.49 | 663,211 | -0.05(-0.40%) |
Oct 14, 2003 | 13.46 | 13.56 | 13.46 | 13.54 | 718,734 | +0.05(+0.40%) |
Oct 13, 2003 | 13.29 | 13.49 | 13.29 | 13.49 | 881,957 | +0.22(+1.63%) |
Oct 10, 2003 | 13.30 | 13.31 | 13.22 | 13.27 | 762,539 | -0.03(-0.19%) |
Oct 09, 2003 | 13.42 | 13.44 | 13.28 | 13.30 | 1,149,808 | -0.07(-0.51%) |
Oct 08, 2003 | 13.46 | 13.46 | 13.32 | 13.37 | 666,838 | -0.10(-0.75%) |
Oct 07, 2003 | 13.43 | 13.47 | 13.36 | 13.47 | 911,253 | +0.04(+0.29%) |
Oct 06, 2003 | 13.33 | 13.43 | 13.33 | 13.43 | 542,678 | +0.10(+0.77%) |
Oct 03, 2003 | 13.33 | 13.47 | 13.31 | 13.32 | 1,266,993 | +0.06(+0.49%) |
Oct 02, 2003 | 13.23 | 13.31 | 13.23 | 13.26 | 724,315 | +0.00(+0.03%) |
Oct 01, 2003 | 13.02 | 13.26 | 13.02 | 13.26 | 872,470 | +0.23(+1.78%) |
Sep 30, 2003 | 13.05 | 13.10 | 12.96 | 13.02 | 1,175,198 | -0.04(-0.30%) |
Sep 29, 2003 | 13.18 | 13.18 | 13.01 | 13.06 | 860,752 | -0.09(-0.71%) |
Sep 26, 2003 | 13.21 | 13.21 | 13.07 | 13.16 | 797,695 | -0.07(-0.56%) |
Sep 25, 2003 | 13.19 | 13.25 | 13.16 | 13.23 | 1,641,427 | +0.05(+0.37%) |
Sep 24, 2003 | 13.14 | 13.23 | 13.11 | 13.18 | 1,760,007 | +0.01(+0.11%) |
Sep 23, 2003 | 13.12 | 13.16 | 13.07 | 13.17 | 794,068 | +0.05(+0.40%) |
Sep 22, 2003 | 13.05 | 13.15 | 12.99 | 13.12 | 1,026,764 | +0.03(+0.19%) |
Sep 19, 2003 | 13.09 | 13.11 | 13.03 | 13.09 | 1,068,058 | -0.01(-0.04%) |
Sep 18, 2003 | 13.03 | 13.13 | 13.03 | 13.10 | 1,062,477 | +0.09(+0.66%) |
Sep 17, 2003 | 12.99 | 13.01 | 12.97 | 13.01 | 1,698,625 | +0.01(+0.07%) |
Sep 16, 2003 | 12.98 | 13.02 | 12.90 | 13.00 | 2,820,532 | -0.00(-0.03%) |
Sep 15, 2003 | 12.99 | 13.02 | 12.91 | 13.00 | 796,858 | +0.02(+0.15%) |
Sep 12, 2003 | 12.95 | 13.02 | 12.89 | 12.99 | 774,816 | +0.06(+0.43%) |
Sep 11, 2003 | 12.96 | 12.99 | 12.89 | 12.93 | 809,413 | +0.02(+0.13%) |
Sep 10, 2003 | 12.74 | 12.97 | 12.74 | 12.91 | 1,360,741 | +0.19(+1.46%) |
Sep 09, 2003 | 12.67 | 12.75 | 12.62 | 12.73 | 1,008,349 | +0.04(+0.32%) |
Sep 08, 2003 | 12.69 | 12.71 | 12.64 | 12.69 | 1,030,391 | -0.03(-0.20%) |
Sep 05, 2003 | 12.77 | 12.78 | 12.70 | 12.71 | 849,591 | -0.08(-0.60%) |
Sep 04, 2003 | 12.73 | 12.83 | 12.71 | 12.79 | 936,922 | +0.05(+0.37%) |
Sep 03, 2003 | 12.72 | 12.76 | 12.66 | 12.74 | 1,356,556 | +0.06(+0.48%) |
Sep 02, 2003 | 12.53 | 12.70 | 12.52 | 12.68 | 1,318,052 | +0.15(+1.23%) |
Aug 29, 2003 | 12.58 | 12.58 | 12.49 | 12.53 | 759,191 | -0.07(-0.53%) |
Aug 28, 2003 | 12.58 | 12.62 | 12.47 | 12.59 | 811,366 | +0.01(+0.10%) |
Aug 27, 2003 | 12.67 | 12.69 | 12.57 | 12.58 | 893,117 | -0.11(-0.88%) |
Aug 26, 2003 | 12.69 | 12.70 | 12.51 | 12.69 | 1,112,700 | +0.00(+0.01%) |
Aug 25, 2003 | 12.51 | 12.69 | 12.50 | 12.69 | 1,074,475 | +0.21(+1.68%) |
Aug 22, 2003 | 12.71 | 12.71 | 12.47 | 12.48 | 1,605,156 | -0.22(-1.71%) |
Aug 21, 2003 | 12.80 | 12.81 | 12.68 | 12.70 | 1,349,581 | -0.17(-1.35%) |
Aug 20, 2003 | 12.97 | 12.99 | 12.87 | 12.87 | 623,870 | -0.10(-0.80%) |
Aug 19, 2003 | 13.05 | 13.08 | 12.92 | 12.97 | 681,068 | -0.07(-0.51%) |
Aug 18, 2003 | 13.07 | 13.09 | 13.01 | 13.04 | 675,488 | -0.03(-0.26%) |
Aug 15, 2003 | 13.03 | 13.08 | 12.98 | 13.07 | 316,399 | +0.04(+0.33%) |
Aug 14, 2003 | 13.06 | 13.08 | 12.96 | 13.03 | 940,270 | -0.03(-0.21%) |
Aug 13, 2003 | 13.16 | 13.21 | 13.03 | 13.06 | 1,047,411 | -0.10(-0.76%) |
Aug 12, 2003 | 13.10 | 13.16 | 13.02 | 13.16 | 747,473 | +0.06(+0.48%) |
Aug 11, 2003 | 12.90 | 13.10 | 12.90 | 13.10 | 1,041,551 | +0.20(+1.56%) |
Aug 08, 2003 | 12.90 | 12.96 | 12.86 | 12.90 | 1,034,018 | +0.04(+0.35%) |
Aug 07, 2003 | 12.84 | 12.86 | 12.79 | 12.85 | 1,353,487 | +0.07(+0.53%) |
Aug 06, 2003 | 12.79 | 12.86 | 12.76 | 12.78 | 1,293,499 | -0.00(-0.01%) |
Aug 05, 2003 | 12.83 | 12.92 | 12.77 | 12.78 | 1,516,430 | -0.05(-0.38%) |
Aug 04, 2003 | 12.86 | 12.87 | 12.74 | 12.83 | 1,120,791 | -0.08(-0.61%) |