Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2003 | 12.81 | 12.81 | 12.73 | 12.73 | 9,960 | -0.13(-0.98%) |
Oct 30, 2003 | 12.71 | 12.86 | 12.71 | 12.86 | 5,929 | +0.02(+0.16%) |
Oct 29, 2003 | 12.50 | 12.84 | 12.44 | 12.84 | 13,992 | +0.38(+3.05%) |
Oct 28, 2003 | 12.32 | 12.46 | 12.19 | 12.46 | 32,728 | +0.25(+2.07%) |
Oct 27, 2003 | 12.08 | 12.25 | 12.08 | 12.21 | 5,217 | +0.19(+1.58%) |
Oct 24, 2003 | 12.10 | 12.10 | 11.97 | 12.02 | 10,197 | -0.15(-1.21%) |
Oct 23, 2003 | 12.23 | 12.31 | 12.14 | 12.16 | 7,114 | -0.11(-0.86%) |
Oct 22, 2003 | 12.71 | 12.71 | 12.27 | 12.27 | 19,447 | -0.51(-3.96%) |
Oct 21, 2003 | 12.76 | 12.78 | 12.76 | 12.78 | 11,146 | +0.06(+0.50%) |
Oct 20, 2003 | 12.57 | 12.71 | 12.52 | 12.71 | 13,281 | +0.19(+1.52%) |
Oct 17, 2003 | 12.76 | 12.76 | 12.52 | 12.52 | 9,723 | -0.13(-1.00%) |
Oct 16, 2003 | 12.76 | 12.76 | 12.65 | 12.65 | 8,063 | -0.13(-1.06%) |
Oct 15, 2003 | 12.82 | 12.82 | 12.73 | 12.78 | 8,774 | +0.03(+0.23%) |
Oct 14, 2003 | 12.69 | 12.76 | 12.67 | 12.76 | 10,672 | +0.06(+0.50%) |
Oct 13, 2003 | 12.46 | 12.69 | 12.46 | 12.69 | 4,980 | +0.30(+2.38%) |
Oct 10, 2003 | 12.46 | 12.57 | 12.36 | 12.40 | 10,672 | -0.21(-1.67%) |
Oct 09, 2003 | 12.48 | 12.69 | 12.48 | 12.61 | 9,486 | +0.19(+1.53%) |
Oct 08, 2003 | 12.65 | 12.65 | 12.42 | 12.42 | 11,620 | -0.17(-1.37%) |
Oct 07, 2003 | 12.57 | 12.61 | 12.52 | 12.59 | 15,178 | -0.06(-0.47%) |
Oct 06, 2003 | 12.61 | 12.65 | 12.55 | 12.65 | 8,537 | +0.00(+0.00%) |
Oct 03, 2003 | 12.65 | 12.65 | 12.65 | 12.65 | 9,012 | +0.13(+1.01%) |
Oct 02, 2003 | 12.62 | 12.62 | 12.52 | 12.52 | 1,660 | -0.04(-0.34%) |
Oct 01, 2003 | 12.46 | 12.57 | 12.42 | 12.57 | 20,158 | +0.12(+0.98%) |
Sep 30, 2003 | 12.62 | 12.62 | 12.54 | 12.44 | 15,652 | -0.13(-1.01%) |
Sep 29, 2003 | 12.06 | 12.57 | 12.06 | 12.57 | 10,909 | +0.47(+3.87%) |
Sep 26, 2003 | 12.40 | 12.40 | 12.10 | 12.10 | 15,415 | -0.34(-2.71%) |
Sep 25, 2003 | 12.46 | 12.46 | 12.44 | 12.44 | 12,569 | -0.04(-0.34%) |
Sep 24, 2003 | 12.67 | 12.67 | 12.46 | 12.48 | 14,703 | -0.23(-1.82%) |
Sep 23, 2003 | 12.65 | 12.71 | 12.57 | 12.71 | 19,684 | +0.06(+0.50%) |
Sep 22, 2003 | 12.54 | 12.62 | 12.31 | 12.65 | 27,985 | +0.05(+0.40%) |
Sep 19, 2003 | 12.38 | 12.60 | 12.38 | 12.60 | 11,383 | -0.02(-0.17%) |
Sep 18, 2003 | 12.52 | 12.53 | 12.52 | 12.62 | 11,383 | +0.15(+1.22%) |
Sep 17, 2003 | 12.31 | 12.47 | 12.35 | 12.47 | 7,826 | +0.16(+1.27%) |
Sep 16, 2003 | 12.35 | 12.35 | 12.16 | 12.31 | 20,158 | +0.00(+0.00%) |
Sep 15, 2003 | 12.31 | 12.35 | 12.25 | 12.31 | 15,415 | -0.01(-0.10%) |
Sep 12, 2003 | 12.27 | 12.32 | 12.25 | 12.32 | 11,146 | +0.10(+0.79%) |
Sep 11, 2003 | 11.91 | 12.23 | 11.91 | 12.23 | 9,012 | +0.34(+2.87%) |
Sep 10, 2003 | 12.25 | 12.25 | 11.85 | 11.89 | 20,395 | -0.38(-3.13%) |
Sep 09, 2003 | 12.23 | 12.27 | 12.12 | 12.27 | 12,095 | +0.00(+0.00%) |
Sep 08, 2003 | 12.21 | 12.27 | 12.21 | 12.27 | 12,569 | +0.11(+0.87%) |
Sep 05, 2003 | 12.19 | 12.23 | 12.14 | 12.16 | 10,435 | -0.02(-0.17%) |
Sep 04, 2003 | 12.21 | 12.29 | 12.16 | 12.19 | 12,332 | -0.06(-0.48%) |
Sep 03, 2003 | 12.16 | 12.27 | 12.14 | 12.24 | 23,953 | +0.10(+0.83%) |
Sep 02, 2003 | 11.87 | 12.14 | 11.83 | 12.14 | 16,838 | +0.23(+1.95%) |
Aug 29, 2003 | 11.81 | 11.97 | 11.72 | 11.91 | 365,228 | +0.06(+0.53%) |
Aug 28, 2003 | 11.91 | 11.91 | 11.68 | 11.85 | 26,799 | -0.06(-0.53%) |
Aug 27, 2003 | 11.81 | 11.96 | 11.81 | 11.91 | 11,383 | +0.15(+1.25%) |
Aug 26, 2003 | 11.95 | 11.95 | 11.64 | 11.76 | 16,838 | -0.14(-1.17%) |
Aug 25, 2003 | 11.94 | 11.94 | 11.90 | 11.90 | 9,486 | -0.04(-0.32%) |
Aug 22, 2003 | 11.95 | 12.04 | 11.94 | 11.94 | 13,755 | -0.05(-0.42%) |
Aug 21, 2003 | 11.97 | 12.06 | 11.95 | 11.99 | 15,178 | +0.02(+0.18%) |
Aug 20, 2003 | 11.91 | 12.02 | 11.83 | 11.97 | 30,593 | -0.05(-0.39%) |
Aug 19, 2003 | 11.55 | 12.02 | 11.55 | 12.02 | 39,843 | +0.23(+1.97%) |
Aug 18, 2003 | 11.57 | 11.79 | 11.57 | 11.79 | 19,684 | +0.27(+2.38%) |
Aug 15, 2003 | 11.51 | 11.51 | 11.51 | 11.51 | 4,031 | -0.06(-0.55%) |
Aug 14, 2003 | 11.59 | 11.59 | 11.45 | 11.57 | 4,506 | -0.02(-0.18%) |
Aug 13, 2003 | 11.72 | 11.72 | 11.60 | 11.60 | 4,743 | -0.08(-0.72%) |
Aug 12, 2003 | 11.51 | 11.68 | 11.41 | 11.68 | 4,743 | +0.23(+2.03%) |
Aug 11, 2003 | 11.39 | 11.45 | 11.39 | 11.45 | 3,794 | +0.06(+0.52%) |
Aug 08, 2003 | 11.55 | 11.55 | 11.38 | 11.39 | 7,589 | -0.21(-1.78%) |
Aug 07, 2003 | 11.70 | 11.74 | 11.49 | 11.60 | 59,290 | -0.06(-0.54%) |
Aug 06, 2003 | 11.60 | 11.74 | 11.60 | 11.66 | 9,249 | +0.05(+0.44%) |
Aug 05, 2003 | 11.49 | 11.72 | 11.49 | 11.61 | 45,534 | +0.18(+1.55%) |
Aug 04, 2003 | 11.38 | 11.47 | 11.34 | 11.43 | 8,063 | +0.12(+1.04%) |