Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2003 | 13.20 | 13.25 | 12.97 | 12.97 | 42,675 | -0.29(-2.19%) |
Oct 30, 2003 | 13.43 | 13.47 | 12.98 | 13.26 | 24,561 | -0.17(-1.27%) |
Oct 29, 2003 | 12.65 | 13.44 | 12.47 | 13.43 | 30,025 | +0.78(+6.17%) |
Oct 28, 2003 | 11.80 | 12.65 | 11.78 | 12.65 | 18,075 | +0.61(+5.08%) |
Oct 27, 2003 | 11.84 | 12.04 | 11.68 | 12.04 | 7,400 | +0.36(+3.07%) |
Oct 24, 2003 | 11.77 | 11.80 | 11.54 | 11.68 | 12,900 | -0.23(-1.93%) |
Oct 23, 2003 | 11.96 | 12.18 | 11.65 | 11.91 | 15,700 | -0.03(-0.25%) |
Oct 22, 2003 | 11.98 | 12.46 | 11.87 | 11.94 | 28,600 | -0.12(-1.00%) |
Oct 21, 2003 | 12.01 | 12.29 | 11.83 | 12.06 | 15,900 | +0.05(+0.42%) |
Oct 20, 2003 | 12.10 | 12.45 | 11.87 | 12.01 | 19,100 | +0.15(+1.26%) |
Oct 17, 2003 | 12.00 | 12.06 | 11.86 | 11.86 | 19,500 | -0.24(-1.98%) |
Oct 16, 2003 | 11.96 | 12.07 | 11.96 | 12.10 | 9,700 | +0.02(+0.17%) |
Oct 15, 2003 | 12.25 | 12.40 | 12.01 | 12.08 | 16,112 | -0.17(-1.39%) |
Oct 14, 2003 | 12.25 | 12.45 | 11.89 | 12.25 | 20,283 | +0.04(+0.33%) |
Oct 13, 2003 | 11.95 | 12.54 | 11.95 | 12.21 | 20,810 | +0.15(+1.24%) |
Oct 10, 2003 | 12.25 | 12.49 | 11.86 | 12.06 | 32,261 | +0.06(+0.50%) |
Oct 09, 2003 | 11.88 | 12.21 | 11.88 | 12.00 | 35,200 | -0.01(-0.08%) |
Oct 08, 2003 | 11.99 | 12.11 | 11.70 | 12.01 | 26,147 | +0.04(+0.33%) |
Oct 07, 2003 | 11.97 | 11.98 | 11.77 | 11.97 | 34,310 | -0.01(-0.08%) |
Oct 06, 2003 | 12.00 | 12.01 | 11.60 | 11.98 | 28,637 | -0.01(-0.08%) |
Oct 03, 2003 | 11.80 | 12.00 | 11.67 | 11.99 | 18,771 | +0.24(+2.04%) |
Oct 02, 2003 | 11.50 | 11.98 | 11.50 | 11.75 | 31,189 | -0.16(-1.34%) |
Oct 01, 2003 | 11.46 | 12.01 | 11.30 | 11.91 | 57,847 | +0.35(+3.03%) |
Sep 30, 2003 | 11.60 | 12.20 | 11.25 | 11.56 | 60,835 | -0.06(-0.52%) |
Sep 29, 2003 | 11.45 | 12.04 | 11.30 | 11.62 | 98,824 | +0.31(+2.74%) |
Sep 26, 2003 | 11.33 | 12.30 | 11.05 | 11.31 | 37,883 | +0.11(+0.98%) |
Sep 25, 2003 | 11.39 | 12.37 | 11.15 | 11.20 | 64,720 | +0.03(+0.27%) |
Sep 24, 2003 | 11.49 | 11.41 | 11.00 | 11.17 | 29,500 | -0.32(-2.79%) |
Sep 23, 2003 | 11.45 | 11.62 | 11.41 | 11.49 | 106,963 | -0.03(-0.26%) |
Sep 22, 2003 | 11.68 | 11.82 | 11.45 | 11.52 | 29,610 | -0.44(-3.68%) |
Sep 19, 2003 | 12.06 | 12.20 | 11.70 | 11.96 | 19,348 | -0.34(-2.76%) |
Sep 18, 2003 | 11.93 | 12.55 | 11.93 | 12.30 | 25,447 | +0.31(+2.59%) |
Sep 17, 2003 | 12.03 | 12.10 | 11.82 | 11.99 | 48,663 | +0.00(+0.00%) |
Sep 16, 2003 | 12.04 | 12.36 | 11.90 | 11.99 | 49,229 | -0.24(-1.96%) |
Sep 15, 2003 | 12.04 | 12.40 | 11.95 | 12.23 | 24,200 | +0.02(+0.16%) |
Sep 12, 2003 | 12.10 | 12.33 | 11.95 | 12.21 | 23,300 | -0.09(-0.73%) |
Sep 11, 2003 | 12.79 | 12.79 | 12.02 | 12.30 | 29,700 | -0.24(-1.91%) |
Sep 10, 2003 | 12.52 | 13.10 | 12.26 | 12.54 | 61,200 | -0.18(-1.42%) |
Sep 09, 2003 | 13.48 | 13.48 | 12.49 | 12.72 | 19,800 | -0.73(-5.43%) |
Sep 08, 2003 | 13.13 | 13.60 | 13.13 | 13.45 | 10,400 | +0.19(+1.43%) |
Sep 05, 2003 | 13.71 | 13.71 | 13.10 | 13.26 | 16,500 | -0.57(-4.12%) |
Sep 04, 2003 | 13.35 | 13.85 | 12.94 | 13.83 | 53,100 | +0.44(+3.29%) |
Sep 03, 2003 | 13.30 | 13.75 | 13.11 | 13.39 | 23,800 | -0.10(-0.74%) |
Sep 02, 2003 | 13.41 | 13.75 | 13.01 | 13.49 | 36,700 | +0.48(+3.69%) |
Aug 29, 2003 | 13.32 | 13.61 | 13.01 | 13.01 | 15,400 | -0.32(-2.40%) |
Aug 28, 2003 | 13.01 | 13.73 | 12.76 | 13.33 | 25,600 | +0.36(+2.78%) |
Aug 27, 2003 | 12.25 | 12.98 | 12.17 | 12.97 | 16,000 | +0.87(+7.19%) |
Aug 26, 2003 | 13.04 | 13.12 | 12.10 | 12.10 | 19,400 | -0.98(-7.49%) |
Aug 25, 2003 | 12.95 | 13.24 | 12.95 | 13.08 | 5,500 | +0.13(+1.00%) |
Aug 22, 2003 | 13.69 | 13.69 | 12.85 | 12.95 | 18,100 | -0.70(-5.13%) |
Aug 21, 2003 | 13.79 | 13.99 | 13.56 | 13.65 | 8,500 | -0.14(-1.01%) |
Aug 20, 2003 | 13.45 | 14.00 | 13.05 | 13.79 | 41,500 | +0.29(+2.14%) |
Aug 19, 2003 | 13.72 | 13.75 | 13.20 | 13.50 | 21,400 | +0.31(+2.35%) |
Aug 18, 2003 | 13.47 | 13.93 | 13.06 | 13.19 | 20,600 | -0.31(-2.30%) |
Aug 15, 2003 | 13.47 | 13.76 | 12.99 | 13.50 | 5,200 | -0.03(-0.22%) |
Aug 14, 2003 | 13.29 | 13.53 | 12.94 | 13.53 | 12,500 | +0.37(+2.81%) |
Aug 13, 2003 | 13.31 | 13.49 | 12.94 | 13.16 | 26,900 | -0.26(-1.96%) |
Aug 12, 2003 | 12.93 | 13.42 | 12.93 | 13.42 | 24,600 | +0.32(+2.47%) |
Aug 11, 2003 | 12.40 | 13.20 | 12.40 | 13.10 | 40,200 | +1.07(+8.89%) |
Aug 08, 2003 | 12.30 | 12.31 | 12.01 | 12.03 | 8,900 | -0.43(-3.45%) |
Aug 07, 2003 | 12.51 | 12.78 | 12.09 | 12.46 | 17,700 | -0.20(-1.58%) |
Aug 06, 2003 | 12.77 | 12.86 | 12.60 | 12.66 | 6,800 | -0.24(-1.86%) |
Aug 05, 2003 | 12.61 | 13.16 | 12.61 | 12.90 | 14,300 | +0.18(+1.42%) |
Aug 04, 2003 | 12.84 | 13.05 | 12.65 | 12.72 | 13,500 | -0.60(-4.50%) |