Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2003 | 12.99 | 13.03 | 12.97 | 13.00 | 562,161 | +0.01(+0.06%) |
Oct 30, 2003 | 13.11 | 13.12 | 12.99 | 12.99 | 226,332 | -0.05(-0.40%) |
Oct 29, 2003 | 12.96 | 13.07 | 12.96 | 13.04 | 243,460 | -0.04(-0.29%) |
Oct 28, 2003 | 13.02 | 13.12 | 13.02 | 13.08 | 673,493 | +0.11(+0.82%) |
Oct 27, 2003 | 13.00 | 13.04 | 12.95 | 12.97 | 263,035 | -0.05(-0.38%) |
Oct 24, 2003 | 12.92 | 13.05 | 12.92 | 13.02 | 1,570,872 | -0.01(-0.11%) |
Oct 23, 2003 | 12.88 | 13.08 | 12.88 | 13.04 | 623,944 | -0.04(-0.32%) |
Oct 22, 2003 | 13.06 | 13.14 | 13.04 | 13.08 | 338,275 | -0.06(-0.46%) |
Oct 21, 2003 | 13.08 | 13.18 | 13.07 | 13.14 | 268,540 | +0.04(+0.34%) |
Oct 20, 2003 | 13.05 | 13.11 | 13.02 | 13.09 | 724,876 | -0.02(-0.19%) |
Oct 17, 2003 | 13.20 | 13.17 | 13.11 | 13.12 | 247,742 | -0.08(-0.58%) |
Oct 16, 2003 | 13.23 | 13.23 | 13.18 | 13.20 | 185,960 | -0.03(-0.21%) |
Oct 15, 2003 | 13.19 | 13.24 | 13.15 | 13.22 | 431,255 | -0.09(-0.69%) |
Oct 14, 2003 | 13.18 | 13.32 | 13.16 | 13.32 | 252,024 | +0.08(+0.59%) |
Oct 13, 2003 | 13.27 | 13.28 | 13.24 | 13.24 | 165,161 | -0.03(-0.22%) |
Oct 10, 2003 | 13.24 | 13.29 | 13.20 | 13.27 | 272,211 | +0.21(+1.63%) |
Oct 09, 2003 | 13.11 | 13.13 | 13.00 | 13.05 | 667,376 | +0.07(+0.57%) |
Oct 08, 2003 | 13.12 | 13.12 | 12.97 | 12.98 | 535,246 | +0.03(+0.25%) |
Oct 07, 2003 | 12.90 | 12.91 | 12.84 | 12.95 | 1,362,279 | +0.01(+0.09%) |
Oct 06, 2003 | 12.84 | 12.95 | 12.79 | 12.94 | 225,109 | +0.10(+0.75%) |
Oct 03, 2003 | 12.85 | 12.85 | 12.74 | 12.84 | 685,727 | -0.02(-0.15%) |
Oct 02, 2003 | 12.81 | 12.90 | 12.80 | 12.86 | 511,390 | -0.17(-1.30%) |
Oct 01, 2003 | 12.73 | 13.05 | 12.72 | 13.03 | 860,065 | +0.52(+4.14%) |
Sep 30, 2003 | 12.56 | 12.57 | 12.43 | 12.51 | 337,664 | -0.04(-0.35%) |
Sep 29, 2003 | 12.48 | 12.57 | 12.47 | 12.55 | 324,206 | +0.07(+0.59%) |
Sep 26, 2003 | 12.50 | 12.51 | 12.42 | 12.48 | 335,829 | -0.13(-1.05%) |
Sep 25, 2003 | 12.70 | 12.70 | 12.57 | 12.61 | 285,057 | +0.00(+0.01%) |
Sep 24, 2003 | 12.69 | 12.71 | 12.57 | 12.61 | 456,336 | +0.06(+0.46%) |
Sep 23, 2003 | 12.51 | 12.59 | 12.54 | 12.55 | 176,172 | +0.04(+0.35%) |
Sep 22, 2003 | 12.50 | 12.53 | 12.45 | 12.51 | 244,072 | -0.14(-1.07%) |
Sep 19, 2003 | 12.58 | 12.67 | 12.58 | 12.65 | 346,228 | +0.14(+1.12%) |
Sep 18, 2003 | 12.51 | 12.51 | 12.46 | 12.51 | 304,020 | +0.00(+0.00%) |
Sep 17, 2003 | 12.51 | 12.52 | 12.46 | 12.51 | 436,149 | -0.04(-0.35%) |
Sep 16, 2003 | 12.59 | 12.58 | 12.47 | 12.55 | 178,007 | -0.04(-0.30%) |
Sep 15, 2003 | 12.63 | 12.67 | 12.55 | 12.59 | 359,074 | -0.17(-1.34%) |
Sep 12, 2003 | 12.81 | 12.81 | 12.73 | 12.76 | 329,100 | -0.03(-0.22%) |
Sep 11, 2003 | 12.70 | 12.82 | 12.64 | 12.79 | 570,725 | +0.13(+1.05%) |
Sep 10, 2003 | 12.71 | 12.72 | 12.62 | 12.65 | 505,884 | -0.02(-0.18%) |
Sep 09, 2003 | 12.73 | 12.75 | 12.68 | 12.68 | 596,417 | -0.05(-0.39%) |
Sep 08, 2003 | 12.65 | 12.82 | 12.63 | 12.73 | 454,500 | +0.13(+1.04%) |
Sep 05, 2003 | 12.58 | 12.67 | 12.53 | 12.60 | 236,120 | +0.07(+0.59%) |
Sep 04, 2003 | 12.43 | 12.55 | 12.40 | 12.52 | 221,439 | +0.18(+1.47%) |
Sep 03, 2003 | 12.31 | 12.37 | 12.28 | 12.34 | 344,393 | -0.03(-0.26%) |
Sep 02, 2003 | 12.31 | 12.38 | 12.28 | 12.37 | 436,149 | -0.11(-0.92%) |
Aug 29, 2003 | 12.42 | 12.49 | 12.31 | 12.49 | 156,597 | +0.01(+0.12%) |
Aug 28, 2003 | 12.36 | 12.49 | 12.36 | 12.47 | 155,986 | +0.17(+1.41%) |
Aug 27, 2003 | 12.32 | 12.36 | 12.26 | 12.30 | 248,354 | -0.05(-0.44%) |
Aug 26, 2003 | 12.25 | 12.38 | 12.19 | 12.35 | 601,923 | -0.01(-0.11%) |
Aug 25, 2003 | 12.41 | 12.43 | 12.34 | 12.37 | 1,127,994 | -0.05(-0.41%) |
Aug 22, 2003 | 12.43 | 12.46 | 12.40 | 12.42 | 412,292 | -0.02(-0.18%) |
Aug 21, 2003 | 12.60 | 12.61 | 12.38 | 12.44 | 402,505 | -0.15(-1.21%) |
Aug 20, 2003 | 12.59 | 12.65 | 12.55 | 12.59 | 433,091 | -0.14(-1.12%) |
Aug 19, 2003 | 12.75 | 12.82 | 12.70 | 12.73 | 214,098 | -0.16(-1.22%) |
Aug 18, 2003 | 12.82 | 12.94 | 12.81 | 12.89 | 187,795 | +0.09(+0.69%) |
Aug 15, 2003 | 12.90 | 12.91 | 12.76 | 12.80 | 116,225 | -0.05(-0.42%) |
Aug 14, 2003 | 12.78 | 12.88 | 12.76 | 12.86 | 174,949 | +0.19(+1.48%) |
Aug 13, 2003 | 12.72 | 12.74 | 12.60 | 12.67 | 130,906 | -0.07(-0.51%) |
Aug 12, 2003 | 12.71 | 12.75 | 12.66 | 12.73 | 193,300 | -0.01(-0.10%) |
Aug 11, 2003 | 12.67 | 12.81 | 12.67 | 12.75 | 345,004 | +0.29(+2.34%) |
Aug 08, 2003 | 12.46 | 12.51 | 12.40 | 12.46 | 240,402 | +0.21(+1.69%) |
Aug 07, 2003 | 12.10 | 12.27 | 12.08 | 12.25 | 344,393 | +0.21(+1.71%) |
Aug 06, 2003 | 11.97 | 12.06 | 11.97 | 12.04 | 570,114 | +0.06(+0.50%) |
Aug 05, 2003 | 11.97 | 12.09 | 11.97 | 11.98 | 278,940 | +0.03(+0.23%) |
Aug 04, 2003 | 12.08 | 12.08 | 11.87 | 11.96 | 259,976 | -0.06(-0.46%) |