Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2003 | 16.41 | 16.53 | 16.13 | 16.26 | 178,055 | +0.06(+0.37%) |
Oct 30, 2003 | 16.90 | 16.90 | 15.90 | 16.20 | 502,232 | -0.85(-4.99%) |
Oct 29, 2003 | 16.24 | 16.97 | 16.08 | 17.05 | 532,245 | +0.66(+4.05%) |
Oct 28, 2003 | 15.68 | 16.39 | 15.64 | 16.39 | 463,428 | +0.90(+5.82%) |
Oct 27, 2003 | 14.84 | 15.49 | 14.83 | 15.49 | 501,222 | +0.80(+5.46%) |
Oct 24, 2003 | 14.65 | 14.85 | 14.34 | 14.69 | 308,211 | +0.10(+0.68%) |
Oct 23, 2003 | 14.74 | 14.75 | 14.42 | 14.59 | 339,739 | -0.36(-2.38%) |
Oct 22, 2003 | 14.77 | 15.15 | 14.65 | 14.94 | 407,950 | +0.27(+1.82%) |
Oct 21, 2003 | 14.00 | 14.74 | 14.00 | 14.68 | 1,187,169 | +1.24(+9.20%) |
Oct 20, 2003 | 13.58 | 13.58 | 13.01 | 13.44 | 148,547 | +0.01(+0.07%) |
Oct 17, 2003 | 14.17 | 14.17 | 13.43 | 13.43 | 140,059 | -0.53(-3.83%) |
Oct 16, 2003 | 13.66 | 14.05 | 13.62 | 13.96 | 247,983 | +0.31(+2.25%) |
Oct 15, 2003 | 13.75 | 14.24 | 13.62 | 13.66 | 419,773 | -0.09(-0.65%) |
Oct 14, 2003 | 12.82 | 13.85 | 12.79 | 13.75 | 1,038,823 | +0.98(+7.67%) |
Oct 13, 2003 | 12.37 | 12.85 | 12.38 | 12.77 | 308,009 | +0.40(+3.20%) |
Oct 10, 2003 | 12.58 | 12.59 | 12.31 | 12.37 | 225,044 | -0.11(-0.87%) |
Oct 09, 2003 | 12.48 | 12.62 | 12.36 | 12.48 | 178,156 | +0.08(+0.64%) |
Oct 08, 2003 | 12.57 | 12.61 | 12.39 | 12.40 | 363,487 | -0.20(-1.57%) |
Oct 07, 2003 | 12.77 | 12.77 | 12.50 | 12.60 | 405,120 | -0.32(-2.45%) |
Oct 06, 2003 | 13.15 | 13.16 | 12.85 | 12.91 | 275,166 | -0.34(-2.54%) |
Oct 03, 2003 | 13.34 | 13.34 | 13.16 | 13.25 | 248,185 | +0.09(+0.68%) |
Oct 02, 2003 | 12.81 | 13.32 | 12.80 | 13.16 | 438,367 | +0.43(+3.34%) |
Oct 01, 2003 | 12.26 | 12.77 | 12.26 | 12.74 | 268,699 | +0.55(+4.55%) |
Sep 30, 2003 | 12.27 | 12.55 | 12.15 | 12.18 | 411,588 | +0.09(+0.74%) |
Sep 29, 2003 | 12.17 | 12.52 | 11.94 | 12.09 | 669,576 | -0.28(-2.24%) |
Sep 26, 2003 | 12.62 | 12.64 | 12.13 | 12.37 | 448,977 | -0.25(-1.96%) |
Sep 25, 2003 | 13.33 | 13.33 | 12.62 | 12.62 | 547,201 | -0.73(-5.48%) |
Sep 24, 2003 | 13.46 | 13.54 | 13.27 | 13.35 | 504,961 | -0.12(-0.88%) |
Sep 23, 2003 | 13.85 | 13.69 | 13.35 | 13.47 | 327,714 | -0.39(-2.79%) |
Sep 22, 2003 | 13.95 | 14.00 | 13.54 | 13.85 | 350,653 | -0.49(-3.45%) |
Sep 19, 2003 | 13.85 | 14.42 | 13.85 | 14.35 | 599,445 | +0.49(+3.57%) |
Sep 18, 2003 | 12.12 | 13.85 | 12.12 | 13.85 | 639,159 | +1.24(+9.80%) |
Sep 17, 2003 | 13.57 | 13.64 | 12.57 | 12.62 | 810,140 | -1.09(-7.94%) |
Sep 16, 2003 | 14.15 | 14.18 | 13.71 | 13.71 | 187,958 | -0.32(-2.26%) |
Sep 15, 2003 | 13.81 | 14.60 | 13.81 | 14.02 | 303,562 | +0.21(+1.50%) |
Sep 12, 2003 | 13.98 | 14.00 | 13.51 | 13.81 | 221,002 | -0.22(-1.55%) |
Sep 11, 2003 | 13.80 | 14.05 | 13.57 | 14.03 | 333,171 | +0.17(+1.21%) |
Sep 10, 2003 | 14.89 | 14.94 | 13.36 | 13.86 | 549,020 | -1.01(-6.79%) |
Sep 09, 2003 | 15.44 | 15.63 | 14.84 | 14.87 | 167,444 | -0.47(-3.03%) |
Sep 08, 2003 | 14.89 | 15.34 | 14.74 | 15.34 | 225,954 | +0.45(+2.99%) |
Sep 05, 2003 | 15.68 | 15.78 | 14.84 | 14.89 | 405,929 | -0.83(-5.29%) |
Sep 04, 2003 | 15.78 | 15.81 | 15.44 | 15.72 | 118,029 | +0.04(+0.25%) |
Sep 03, 2003 | 15.63 | 15.87 | 15.60 | 15.68 | 324,783 | +0.27(+1.73%) |
Sep 02, 2003 | 15.32 | 15.56 | 14.96 | 15.42 | 551,142 | +0.38(+2.50%) |
Aug 29, 2003 | 14.36 | 15.22 | 14.36 | 15.04 | 762,949 | +0.68(+4.76%) |
Aug 28, 2003 | 14.02 | 14.42 | 14.02 | 14.36 | 457,870 | +0.44(+3.13%) |
Aug 27, 2003 | 13.90 | 14.09 | 13.85 | 13.92 | 99,840 | +0.02(+0.14%) |
Aug 26, 2003 | 13.94 | 13.94 | 13.61 | 13.90 | 190,787 | -0.04(-0.28%) |
Aug 25, 2003 | 14.10 | 14.36 | 13.88 | 13.94 | 374,704 | +0.12(+0.86%) |
Aug 22, 2003 | 14.38 | 14.44 | 13.81 | 13.82 | 180,682 | -0.46(-3.19%) |
Aug 21, 2003 | 14.34 | 14.54 | 14.05 | 14.28 | 221,406 | -0.02(-0.14%) |
Aug 20, 2003 | 14.59 | 14.59 | 14.26 | 14.30 | 302,148 | -0.21(-1.43%) |
Aug 19, 2003 | 14.42 | 14.64 | 14.26 | 14.51 | 217,465 | +0.10(+0.69%) |
Aug 18, 2003 | 13.56 | 14.41 | 13.48 | 14.41 | 445,340 | +0.85(+6.28%) |
Aug 15, 2003 | 13.46 | 13.64 | 13.41 | 13.56 | 213,322 | +0.20(+1.48%) |
Aug 14, 2003 | 13.51 | 13.61 | 13.35 | 13.36 | 247,882 | -0.20(-1.46%) |
Aug 13, 2003 | 13.54 | 13.70 | 13.34 | 13.56 | 249,297 | +0.02(+0.15%) |
Aug 12, 2003 | 13.31 | 13.78 | 13.06 | 13.54 | 214,131 | +0.38(+2.86%) |
Aug 11, 2003 | 12.86 | 13.32 | 12.83 | 13.16 | 160,370 | -0.05(-0.37%) |
Aug 08, 2003 | 13.36 | 13.41 | 12.86 | 13.21 | 282,038 | -0.10(-0.74%) |
Aug 07, 2003 | 13.36 | 13.36 | 13.17 | 13.31 | 189,676 | +0.00(+0.00%) |
Aug 06, 2003 | 13.21 | 13.37 | 13.17 | 13.31 | 458,476 | +0.09(+0.67%) |
Aug 05, 2003 | 14.35 | 14.35 | 13.21 | 13.22 | 538,207 | -1.12(-7.80%) |
Aug 04, 2003 | 14.30 | 14.59 | 13.78 | 14.34 | 599,243 | +0.29(+2.04%) |