Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2003 | 13.92 | 14.08 | 13.91 | 14.00 | 83,200 | +0.08(+0.57%) |
Oct 30, 2003 | 14.01 | 14.05 | 13.88 | 13.92 | 90,300 | +0.01(+0.10%) |
Oct 29, 2003 | 13.62 | 14.03 | 13.62 | 13.91 | 105,500 | +0.21(+1.51%) |
Oct 28, 2003 | 13.65 | 13.75 | 13.63 | 13.70 | 84,100 | -0.01(-0.05%) |
Oct 27, 2003 | 13.59 | 13.75 | 13.58 | 13.71 | 171,500 | +0.13(+0.96%) |
Oct 24, 2003 | 13.50 | 13.58 | 13.37 | 13.58 | 103,200 | +0.04(+0.32%) |
Oct 23, 2003 | 13.33 | 13.55 | 13.29 | 13.53 | 112,600 | +0.16(+1.22%) |
Oct 22, 2003 | 13.47 | 13.49 | 13.34 | 13.37 | 89,300 | -0.13(-0.94%) |
Oct 21, 2003 | 13.53 | 13.56 | 13.38 | 13.50 | 87,700 | -0.00(-0.03%) |
Oct 20, 2003 | 13.58 | 13.63 | 13.45 | 13.50 | 132,900 | -0.08(-0.56%) |
Oct 17, 2003 | 13.58 | 13.60 | 13.57 | 13.58 | 156,200 | +0.09(+0.67%) |
Oct 16, 2003 | 13.28 | 13.67 | 13.29 | 13.49 | 153,200 | +0.20(+1.53%) |
Oct 15, 2003 | 13.23 | 13.37 | 13.19 | 13.28 | 122,700 | +0.13(+1.01%) |
Oct 14, 2003 | 13.09 | 13.17 | 13.08 | 13.15 | 86,300 | +0.04(+0.28%) |
Oct 13, 2003 | 12.87 | 13.12 | 12.97 | 13.11 | 75,200 | +0.24(+1.86%) |
Oct 10, 2003 | 12.81 | 13.02 | 12.81 | 12.87 | 122,100 | +0.04(+0.29%) |
Oct 09, 2003 | 12.95 | 12.96 | 12.77 | 12.84 | 55,400 | -0.05(-0.36%) |
Oct 08, 2003 | 12.88 | 12.96 | 12.88 | 12.88 | 58,700 | -0.02(-0.18%) |
Oct 07, 2003 | 12.85 | 12.93 | 12.79 | 12.91 | 45,900 | +0.05(+0.41%) |
Oct 06, 2003 | 12.81 | 12.83 | 12.75 | 12.85 | 51,800 | +0.04(+0.34%) |
Oct 03, 2003 | 12.83 | 12.83 | 12.75 | 12.81 | 77,200 | +0.07(+0.55%) |
Oct 02, 2003 | 12.72 | 12.78 | 12.71 | 12.74 | 96,400 | -0.01(-0.08%) |
Oct 01, 2003 | 12.67 | 12.75 | 12.60 | 12.75 | 144,100 | +0.13(+1.06%) |
Sep 30, 2003 | 12.55 | 12.74 | 12.49 | 12.62 | 261,200 | +0.07(+0.53%) |
Sep 29, 2003 | 12.49 | 12.58 | 12.49 | 12.55 | 89,000 | +0.10(+0.78%) |
Sep 26, 2003 | 12.63 | 12.68 | 12.44 | 12.45 | 195,200 | -0.20(-1.55%) |
Sep 25, 2003 | 12.72 | 12.72 | 12.63 | 12.65 | 146,200 | -0.06(-0.47%) |
Sep 24, 2003 | 12.67 | 12.71 | 12.66 | 12.71 | 171,400 | +0.03(+0.21%) |
Sep 23, 2003 | 12.73 | 12.76 | 12.67 | 12.68 | 73,400 | -0.03(-0.24%) |
Sep 22, 2003 | 12.73 | 12.73 | 12.64 | 12.71 | 95,100 | -0.02(-0.13%) |
Sep 19, 2003 | 12.77 | 12.77 | 12.64 | 12.73 | 177,500 | +0.01(+0.10%) |
Sep 18, 2003 | 12.60 | 12.71 | 12.59 | 12.72 | 109,200 | +0.12(+0.93%) |
Sep 17, 2003 | 12.64 | 12.69 | 12.57 | 12.60 | 79,500 | -0.07(-0.58%) |
Sep 16, 2003 | 12.55 | 12.70 | 12.55 | 12.67 | 97,700 | +0.23(+1.88%) |
Sep 15, 2003 | 12.60 | 12.60 | 12.37 | 12.44 | 114,200 | -0.09(-0.72%) |
Sep 12, 2003 | 12.57 | 12.59 | 12.49 | 12.53 | 101,500 | -0.04(-0.29%) |
Sep 11, 2003 | 12.51 | 12.65 | 12.51 | 12.57 | 103,800 | +0.05(+0.40%) |
Sep 10, 2003 | 12.57 | 12.60 | 12.48 | 12.52 | 206,700 | -0.06(-0.50%) |
Sep 09, 2003 | 12.59 | 12.64 | 12.57 | 12.58 | 143,900 | -0.04(-0.32%) |
Sep 08, 2003 | 12.69 | 12.71 | 12.62 | 12.62 | 96,300 | +0.02(+0.13%) |
Sep 05, 2003 | 12.66 | 12.67 | 12.59 | 12.60 | 110,800 | -0.05(-0.42%) |
Sep 04, 2003 | 12.68 | 12.70 | 12.63 | 12.66 | 190,200 | -0.04(-0.29%) |
Sep 03, 2003 | 12.76 | 12.88 | 12.68 | 12.69 | 187,100 | -0.04(-0.34%) |
Sep 02, 2003 | 12.70 | 12.76 | 12.60 | 12.74 | 90,300 | +0.02(+0.16%) |
Aug 29, 2003 | 12.62 | 12.72 | 12.57 | 12.72 | 111,900 | +0.09(+0.74%) |
Aug 28, 2003 | 12.59 | 12.66 | 12.49 | 12.62 | 60,300 | +0.04(+0.32%) |
Aug 27, 2003 | 12.52 | 12.60 | 12.47 | 12.58 | 50,600 | +0.11(+0.91%) |
Aug 26, 2003 | 12.50 | 12.53 | 12.39 | 12.47 | 125,100 | -0.05(-0.40%) |
Aug 25, 2003 | 12.52 | 12.58 | 12.51 | 12.52 | 71,000 | +0.00(+0.00%) |
Aug 22, 2003 | 12.68 | 12.68 | 12.52 | 12.52 | 159,300 | -0.16(-1.26%) |
Aug 21, 2003 | 12.77 | 12.77 | 12.67 | 12.68 | 112,600 | -0.02(-0.16%) |
Aug 20, 2003 | 12.72 | 12.76 | 12.68 | 12.70 | 75,000 | -0.04(-0.34%) |
Aug 19, 2003 | 12.68 | 12.75 | 12.67 | 12.74 | 151,300 | +0.11(+0.84%) |
Aug 18, 2003 | 12.55 | 12.80 | 12.55 | 12.64 | 120,200 | +0.11(+0.85%) |
Aug 15, 2003 | 12.54 | 12.55 | 12.46 | 12.53 | 133,600 | -0.03(-0.24%) |
Aug 14, 2003 | 12.59 | 12.59 | 12.50 | 12.56 | 380,500 | -0.03(-0.21%) |
Aug 13, 2003 | 12.58 | 12.67 | 12.35 | 12.59 | 1,609,900 | -0.05(-0.37%) |
Aug 12, 2003 | 12.51 | 12.72 | 12.51 | 12.63 | 324,400 | +0.11(+0.91%) |
Aug 11, 2003 | 12.57 | 12.67 | 12.46 | 12.52 | 90,900 | -0.05(-0.42%) |
Aug 08, 2003 | 12.33 | 12.60 | 12.33 | 12.57 | 219,000 | +0.24(+1.97%) |
Aug 07, 2003 | 12.67 | 12.67 | 12.32 | 12.33 | 388,800 | -0.38(-2.99%) |
Aug 06, 2003 | 12.72 | 12.81 | 12.69 | 12.71 | 50,600 | -0.01(-0.10%) |
Aug 05, 2003 | 12.72 | 12.82 | 12.69 | 12.72 | 87,900 | +0.04(+0.32%) |
Aug 04, 2003 | 12.67 | 12.75 | 12.60 | 12.68 | 102,500 | -0.01(-0.05%) |