Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2003 | 13.67 | 13.94 | 13.67 | 13.91 | 1,571,562 | +0.31(+2.27%) |
Oct 30, 2003 | 13.67 | 13.69 | 13.57 | 13.60 | 1,120,406 | -0.13(-0.92%) |
Oct 29, 2003 | 13.81 | 13.81 | 13.72 | 13.73 | 1,753,909 | -0.08(-0.60%) |
Oct 28, 2003 | 13.79 | 13.81 | 13.79 | 13.81 | 1,250,654 | +0.03(+0.22%) |
Oct 27, 2003 | 13.78 | 13.85 | 13.71 | 13.78 | 1,000,966 | +0.00(+0.00%) |
Oct 24, 2003 | 13.66 | 13.78 | 13.56 | 13.78 | 1,189,687 | +0.13(+0.92%) |
Oct 23, 2003 | 13.54 | 13.68 | 13.54 | 13.65 | 962,446 | +0.06(+0.48%) |
Oct 22, 2003 | 13.64 | 13.66 | 13.51 | 13.59 | 811,692 | -0.05(-0.37%) |
Oct 21, 2003 | 13.64 | 13.67 | 13.55 | 13.64 | 1,104,333 | -0.04(-0.32%) |
Oct 20, 2003 | 13.56 | 13.68 | 13.54 | 13.68 | 846,332 | +0.12(+0.90%) |
Oct 17, 2003 | 13.73 | 13.73 | 13.51 | 13.56 | 971,314 | -0.07(-0.53%) |
Oct 16, 2003 | 13.58 | 13.62 | 13.55 | 13.63 | 686,709 | +0.05(+0.39%) |
Oct 15, 2003 | 13.62 | 13.65 | 13.56 | 13.58 | 658,720 | -0.05(-0.40%) |
Oct 14, 2003 | 13.56 | 13.66 | 13.55 | 13.63 | 713,867 | +0.05(+0.40%) |
Oct 13, 2003 | 13.38 | 13.58 | 13.38 | 13.58 | 875,984 | +0.22(+1.63%) |
Oct 10, 2003 | 13.39 | 13.41 | 13.31 | 13.36 | 757,376 | -0.03(-0.19%) |
Oct 09, 2003 | 13.51 | 13.54 | 13.37 | 13.39 | 1,142,022 | -0.07(-0.51%) |
Oct 08, 2003 | 13.56 | 13.56 | 13.41 | 13.46 | 662,323 | -0.10(-0.75%) |
Oct 07, 2003 | 13.52 | 13.56 | 13.45 | 13.56 | 905,082 | +0.04(+0.29%) |
Oct 06, 2003 | 13.42 | 13.52 | 13.42 | 13.52 | 539,003 | +0.10(+0.77%) |
Oct 03, 2003 | 13.42 | 13.56 | 13.40 | 13.41 | 1,258,413 | +0.06(+0.49%) |
Oct 02, 2003 | 13.32 | 13.40 | 13.32 | 13.35 | 719,410 | +0.00(+0.03%) |
Oct 01, 2003 | 13.11 | 13.35 | 13.11 | 13.35 | 866,562 | +0.23(+1.78%) |
Sep 30, 2003 | 13.14 | 13.19 | 13.04 | 13.11 | 1,167,240 | -0.04(-0.30%) |
Sep 29, 2003 | 13.26 | 13.26 | 13.10 | 13.15 | 854,923 | -0.09(-0.71%) |
Sep 26, 2003 | 13.30 | 13.30 | 13.16 | 13.25 | 792,293 | -0.07(-0.56%) |
Sep 25, 2003 | 13.28 | 13.34 | 13.25 | 13.32 | 1,630,312 | +0.05(+0.37%) |
Sep 24, 2003 | 13.23 | 13.32 | 13.19 | 13.27 | 1,748,089 | +0.01(+0.11%) |
Sep 23, 2003 | 13.21 | 13.25 | 13.16 | 13.26 | 788,690 | +0.05(+0.40%) |
Sep 22, 2003 | 13.13 | 13.24 | 13.08 | 13.21 | 1,019,811 | +0.03(+0.19%) |
Sep 19, 2003 | 13.18 | 13.19 | 13.12 | 13.18 | 1,060,825 | -0.01(-0.04%) |
Sep 18, 2003 | 13.12 | 13.22 | 13.12 | 13.19 | 1,055,282 | +0.09(+0.66%) |
Sep 17, 2003 | 13.08 | 13.10 | 13.05 | 13.10 | 1,687,122 | +0.01(+0.07%) |
Sep 16, 2003 | 13.07 | 13.11 | 12.98 | 13.09 | 2,801,432 | -0.00(-0.03%) |
Sep 15, 2003 | 13.07 | 13.11 | 13.00 | 13.09 | 791,462 | +0.02(+0.15%) |
Sep 12, 2003 | 13.04 | 13.11 | 12.98 | 13.07 | 769,569 | +0.06(+0.43%) |
Sep 11, 2003 | 13.05 | 13.08 | 12.98 | 13.02 | 803,932 | +0.02(+0.12%) |
Sep 10, 2003 | 12.83 | 13.05 | 12.83 | 13.00 | 1,351,527 | +0.19(+1.46%) |
Sep 09, 2003 | 12.76 | 12.84 | 12.70 | 12.81 | 1,001,521 | +0.04(+0.32%) |
Sep 08, 2003 | 12.77 | 12.80 | 12.72 | 12.77 | 1,023,413 | -0.03(-0.20%) |
Sep 05, 2003 | 12.86 | 12.86 | 12.78 | 12.80 | 843,838 | -0.08(-0.60%) |
Sep 04, 2003 | 12.81 | 12.91 | 12.79 | 12.88 | 930,577 | +0.05(+0.37%) |
Sep 03, 2003 | 12.81 | 12.84 | 12.74 | 12.83 | 1,347,370 | +0.06(+0.48%) |
Sep 02, 2003 | 12.61 | 12.79 | 12.61 | 12.77 | 1,309,127 | +0.16(+1.23%) |
Aug 29, 2003 | 12.67 | 12.67 | 12.57 | 12.61 | 754,050 | -0.07(-0.53%) |
Aug 28, 2003 | 12.67 | 12.70 | 12.56 | 12.68 | 805,872 | +0.01(+0.10%) |
Aug 27, 2003 | 12.76 | 12.77 | 12.65 | 12.67 | 887,069 | -0.11(-0.87%) |
Aug 26, 2003 | 12.78 | 12.79 | 12.59 | 12.78 | 1,105,165 | +0.00(+0.01%) |
Aug 25, 2003 | 12.59 | 12.78 | 12.59 | 12.78 | 1,067,199 | +0.21(+1.68%) |
Aug 22, 2003 | 12.79 | 12.80 | 12.56 | 12.56 | 1,594,286 | -0.22(-1.71%) |
Aug 21, 2003 | 12.89 | 12.90 | 12.77 | 12.78 | 1,340,442 | -0.17(-1.35%) |
Aug 20, 2003 | 13.06 | 13.08 | 12.96 | 12.96 | 619,646 | -0.10(-0.80%) |
Aug 19, 2003 | 13.14 | 13.17 | 13.01 | 13.06 | 676,456 | -0.07(-0.51%) |
Aug 18, 2003 | 13.16 | 13.18 | 13.10 | 13.13 | 670,913 | -0.03(-0.26%) |
Aug 15, 2003 | 13.12 | 13.17 | 13.07 | 13.16 | 314,257 | +0.04(+0.33%) |
Aug 14, 2003 | 13.15 | 13.17 | 13.05 | 13.12 | 933,903 | -0.03(-0.21%) |
Aug 13, 2003 | 13.25 | 13.30 | 13.12 | 13.15 | 1,040,318 | -0.10(-0.76%) |
Aug 12, 2003 | 13.19 | 13.25 | 13.11 | 13.25 | 742,411 | +0.06(+0.48%) |
Aug 11, 2003 | 12.99 | 13.19 | 12.99 | 13.19 | 1,034,498 | +0.20(+1.56%) |
Aug 08, 2003 | 12.99 | 13.05 | 12.95 | 12.98 | 1,027,016 | +0.05(+0.35%) |
Aug 07, 2003 | 12.93 | 12.95 | 12.87 | 12.94 | 1,344,321 | +0.07(+0.53%) |
Aug 06, 2003 | 12.88 | 12.94 | 12.84 | 12.87 | 1,284,740 | -0.00(-0.01%) |
Aug 05, 2003 | 12.92 | 13.01 | 12.85 | 12.87 | 1,506,161 | -0.05(-0.38%) |
Aug 04, 2003 | 12.95 | 12.95 | 12.83 | 12.92 | 1,113,201 | -0.08(-0.61%) |