Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2003 | 15.80 | 16.01 | 15.25 | 15.61 | 615,200 | -0.58(-3.58%) |
Oct 30, 2003 | 14.80 | 16.23 | 14.80 | 16.19 | 1,542,100 | +1.07(+7.08%) |
Oct 29, 2003 | 13.99 | 16.70 | 14.95 | 15.12 | 3,106,900 | +1.13(+8.08%) |
Oct 28, 2003 | 13.60 | 13.83 | 13.60 | 13.99 | 488,800 | +0.33(+2.42%) |
Oct 27, 2003 | 13.68 | 13.89 | 13.63 | 13.66 | 574,500 | -0.02(-0.15%) |
Oct 24, 2003 | 13.26 | 13.70 | 13.20 | 13.68 | 224,900 | +0.32(+2.40%) |
Oct 23, 2003 | 13.68 | 13.68 | 13.28 | 13.36 | 344,000 | -0.32(-2.34%) |
Oct 22, 2003 | 13.54 | 13.82 | 13.52 | 13.68 | 265,700 | -0.06(-0.44%) |
Oct 21, 2003 | 13.76 | 13.82 | 13.71 | 13.74 | 195,100 | -0.07(-0.51%) |
Oct 20, 2003 | 14.10 | 14.22 | 13.81 | 13.81 | 222,000 | -0.34(-2.40%) |
Oct 17, 2003 | 14.25 | 14.34 | 13.96 | 14.15 | 253,600 | -0.03(-0.21%) |
Oct 16, 2003 | 13.96 | 14.26 | 13.80 | 14.18 | 373,400 | +0.22(+1.58%) |
Oct 15, 2003 | 13.98 | 13.99 | 13.81 | 13.96 | 158,400 | -0.03(-0.21%) |
Oct 14, 2003 | 13.93 | 13.97 | 13.75 | 13.99 | 243,900 | +0.14(+1.01%) |
Oct 13, 2003 | 13.79 | 13.79 | 13.75 | 13.85 | 380,200 | +0.16(+1.17%) |
Oct 10, 2003 | 13.55 | 13.57 | 13.41 | 13.69 | 173,400 | +0.17(+1.26%) |
Oct 09, 2003 | 13.26 | 13.74 | 13.26 | 13.52 | 326,100 | +0.26(+1.96%) |
Oct 08, 2003 | 13.60 | 13.34 | 13.16 | 13.26 | 240,300 | -0.34(-2.50%) |
Oct 07, 2003 | 13.34 | 13.60 | 13.10 | 13.60 | 207,200 | +0.26(+1.95%) |
Oct 06, 2003 | 13.20 | 13.30 | 13.20 | 13.34 | 166,800 | +0.10(+0.76%) |
Oct 03, 2003 | 13.10 | 13.35 | 12.96 | 13.24 | 311,700 | +0.14(+1.07%) |
Oct 02, 2003 | 13.02 | 13.06 | 12.76 | 13.10 | 311,800 | +0.01(+0.08%) |
Oct 01, 2003 | 12.70 | 13.20 | 12.64 | 13.09 | 554,900 | +0.47(+3.72%) |
Sep 30, 2003 | 12.50 | 12.70 | 12.25 | 12.62 | 183,700 | +0.12(+0.96%) |
Sep 29, 2003 | 12.41 | 12.60 | 12.22 | 12.50 | 234,200 | +0.15(+1.21%) |
Sep 26, 2003 | 12.55 | 12.70 | 12.35 | 12.35 | 187,700 | -0.20(-1.59%) |
Sep 25, 2003 | 12.85 | 12.85 | 12.55 | 12.55 | 202,200 | -0.34(-2.64%) |
Sep 24, 2003 | 12.90 | 13.10 | 12.77 | 12.89 | 335,600 | -0.01(-0.08%) |
Sep 23, 2003 | 13.21 | 13.00 | 12.76 | 12.90 | 341,800 | -0.31(-2.35%) |
Sep 22, 2003 | 13.75 | 13.75 | 13.00 | 13.21 | 396,700 | -0.39(-2.87%) |
Sep 19, 2003 | 13.61 | 13.67 | 13.61 | 13.60 | 391,900 | -0.29(-2.09%) |
Sep 18, 2003 | 13.45 | 13.89 | 13.45 | 13.89 | 414,500 | +0.29(+2.13%) |
Sep 17, 2003 | 13.80 | 13.55 | 13.30 | 13.60 | 771,800 | -0.20(-1.45%) |
Sep 16, 2003 | 12.00 | 13.80 | 12.15 | 13.80 | 1,798,800 | +1.80(+15.00%) |
Sep 15, 2003 | 12.06 | 12.12 | 12.00 | 12.00 | 152,500 | -0.05(-0.41%) |
Sep 12, 2003 | 12.38 | 12.49 | 11.98 | 12.05 | 780,500 | -0.36(-2.90%) |
Sep 11, 2003 | 11.90 | 12.41 | 11.90 | 12.41 | 228,400 | +0.61(+5.17%) |
Sep 10, 2003 | 11.93 | 11.93 | 11.75 | 11.80 | 293,800 | -0.15(-1.26%) |
Sep 09, 2003 | 12.30 | 12.30 | 11.95 | 11.95 | 207,700 | -0.30(-2.45%) |
Sep 08, 2003 | 12.00 | 12.37 | 11.95 | 12.25 | 194,400 | +0.35(+2.94%) |
Sep 05, 2003 | 12.20 | 12.40 | 11.85 | 11.90 | 249,300 | -0.37(-3.02%) |
Sep 04, 2003 | 12.44 | 12.44 | 12.10 | 12.27 | 172,600 | -0.17(-1.37%) |
Sep 03, 2003 | 12.01 | 12.44 | 11.95 | 12.44 | 411,700 | +0.43(+3.58%) |
Sep 02, 2003 | 11.70 | 12.20 | 11.50 | 12.01 | 358,100 | +0.31(+2.65%) |
Aug 29, 2003 | 11.45 | 11.75 | 11.35 | 11.70 | 247,000 | +0.24(+2.09%) |
Aug 28, 2003 | 11.45 | 11.50 | 11.26 | 11.46 | 173,500 | +0.01(+0.09%) |
Aug 27, 2003 | 11.45 | 11.49 | 11.25 | 11.45 | 228,000 | -0.01(-0.09%) |
Aug 26, 2003 | 11.23 | 11.46 | 11.16 | 11.46 | 126,300 | +0.18(+1.60%) |
Aug 25, 2003 | 11.47 | 11.50 | 11.15 | 11.28 | 168,500 | -0.29(-2.51%) |
Aug 22, 2003 | 11.76 | 11.89 | 11.42 | 11.57 | 212,000 | -0.19(-1.62%) |
Aug 21, 2003 | 11.43 | 11.76 | 11.38 | 11.76 | 303,000 | +0.30(+2.62%) |
Aug 20, 2003 | 11.47 | 11.47 | 11.20 | 11.46 | 208,300 | -0.01(-0.09%) |
Aug 19, 2003 | 11.34 | 11.48 | 11.18 | 11.47 | 203,700 | +0.21(+1.87%) |
Aug 18, 2003 | 11.06 | 11.30 | 10.99 | 11.26 | 166,800 | +0.20(+1.81%) |
Aug 15, 2003 | 11.10 | 11.15 | 10.92 | 11.06 | 145,300 | -0.12(-1.07%) |
Aug 14, 2003 | 11.25 | 11.30 | 11.01 | 11.18 | 137,300 | -0.13(-1.15%) |
Aug 13, 2003 | 11.35 | 11.35 | 11.10 | 11.31 | 141,500 | +0.01(+0.09%) |
Aug 12, 2003 | 10.99 | 11.30 | 10.92 | 11.30 | 211,600 | +0.34(+3.10%) |
Aug 11, 2003 | 10.88 | 10.99 | 10.73 | 10.96 | 257,900 | +0.01(+0.09%) |
Aug 08, 2003 | 11.22 | 11.22 | 10.89 | 10.95 | 219,700 | -0.18(-1.62%) |
Aug 07, 2003 | 11.13 | 11.16 | 10.88 | 11.13 | 264,900 | -0.10(-0.89%) |
Aug 06, 2003 | 11.09 | 11.35 | 11.09 | 11.23 | 143,800 | +0.04(+0.36%) |
Aug 05, 2003 | 11.50 | 11.60 | 11.15 | 11.19 | 234,100 | -0.24(-2.10%) |
Aug 04, 2003 | 11.55 | 11.60 | 11.35 | 11.43 | 190,200 | -0.12(-1.04%) |