Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2003 | 14.10 | 14.26 | 13.85 | 13.98 | 51,851 | +0.24(+1.73%) |
Oct 30, 2003 | 13.92 | 14.26 | 13.92 | 13.74 | 122,006 | -0.17(-1.20%) |
Oct 29, 2003 | 13.83 | 14.15 | 13.69 | 13.91 | 115,866 | -0.02(-0.11%) |
Oct 28, 2003 | 13.24 | 13.99 | 13.08 | 13.93 | 191,271 | +0.81(+6.18%) |
Oct 27, 2003 | 13.05 | 13.24 | 12.85 | 13.12 | 88,810 | +0.03(+0.24%) |
Oct 24, 2003 | 13.16 | 13.28 | 13.07 | 13.08 | 100,383 | -0.05(-0.36%) |
Oct 23, 2003 | 13.06 | 13.47 | 13.06 | 13.13 | 110,070 | -0.13(-0.96%) |
Oct 22, 2003 | 13.39 | 13.59 | 13.17 | 13.26 | 379,018 | -0.28(-2.06%) |
Oct 21, 2003 | 13.49 | 13.67 | 13.36 | 13.54 | 68,569 | +0.05(+0.35%) |
Oct 20, 2003 | 13.15 | 13.66 | 12.89 | 13.49 | 73,200 | +0.40(+3.04%) |
Oct 17, 2003 | 13.40 | 13.61 | 13.07 | 13.09 | 71,275 | -0.41(-3.07%) |
Oct 16, 2003 | 13.51 | 13.66 | 13.32 | 13.51 | 69,562 | -0.01(-0.05%) |
Oct 15, 2003 | 13.21 | 13.67 | 13.05 | 13.51 | 129,966 | +0.04(+0.29%) |
Oct 14, 2003 | 12.89 | 13.67 | 12.89 | 13.47 | 177,861 | +0.36(+2.73%) |
Oct 13, 2003 | 12.68 | 13.12 | 12.68 | 13.12 | 159,152 | +0.33(+2.61%) |
Oct 10, 2003 | 12.91 | 12.91 | 12.72 | 12.78 | 104,800 | -0.14(-1.05%) |
Oct 09, 2003 | 12.73 | 12.93 | 12.72 | 12.92 | 73,360 | +0.06(+0.49%) |
Oct 08, 2003 | 12.57 | 12.95 | 12.57 | 12.85 | 113,702 | +0.12(+0.94%) |
Oct 07, 2003 | 12.46 | 12.83 | 12.46 | 12.74 | 90,941 | -0.04(-0.31%) |
Oct 06, 2003 | 12.74 | 12.95 | 12.58 | 12.77 | 136,460 | +0.03(+0.25%) |
Oct 03, 2003 | 12.34 | 12.95 | 12.34 | 12.74 | 127,513 | +0.48(+3.96%) |
Oct 02, 2003 | 12.60 | 12.64 | 12.25 | 12.26 | 121,200 | -0.19(-1.53%) |
Oct 01, 2003 | 11.96 | 12.58 | 11.96 | 12.45 | 202,156 | +0.33(+2.76%) |
Sep 30, 2003 | 12.00 | 12.49 | 11.92 | 12.12 | 243,859 | +0.11(+0.93%) |
Sep 29, 2003 | 11.45 | 12.13 | 11.45 | 12.00 | 168,195 | +0.48(+4.21%) |
Sep 26, 2003 | 11.77 | 11.79 | 11.43 | 11.52 | 211,436 | -0.25(-2.09%) |
Sep 25, 2003 | 11.77 | 11.92 | 11.59 | 11.77 | 417,348 | -0.12(-1.00%) |
Sep 24, 2003 | 12.12 | 12.12 | 11.93 | 11.88 | 126,718 | -0.22(-1.84%) |
Sep 23, 2003 | 11.95 | 12.15 | 11.86 | 12.11 | 96,610 | +0.06(+0.53%) |
Sep 22, 2003 | 12.08 | 12.27 | 11.95 | 12.04 | 144,769 | -0.16(-1.30%) |
Sep 19, 2003 | 12.10 | 12.32 | 11.92 | 12.20 | 164,096 | -0.11(-0.90%) |
Sep 18, 2003 | 12.12 | 12.52 | 11.93 | 12.31 | 304,541 | +0.28(+2.31%) |
Sep 17, 2003 | 11.84 | 12.12 | 11.80 | 12.04 | 167,277 | +0.11(+0.93%) |
Sep 16, 2003 | 11.53 | 11.96 | 11.53 | 11.92 | 168,091 | +0.40(+3.45%) |
Sep 15, 2003 | 11.86 | 12.00 | 11.46 | 11.53 | 206,051 | -0.23(-1.96%) |
Sep 12, 2003 | 11.33 | 11.88 | 11.33 | 11.76 | 136,486 | +0.29(+2.57%) |
Sep 11, 2003 | 10.96 | 11.76 | 10.86 | 11.46 | 158,123 | +0.60(+5.56%) |
Sep 10, 2003 | 11.37 | 11.43 | 10.84 | 10.86 | 112,460 | -0.59(-5.14%) |
Sep 09, 2003 | 11.46 | 11.63 | 11.43 | 11.45 | 94,974 | -0.08(-0.69%) |
Sep 08, 2003 | 11.23 | 11.53 | 11.17 | 11.53 | 131,958 | +0.41(+3.65%) |
Sep 05, 2003 | 10.82 | 11.20 | 10.82 | 11.12 | 126,400 | +0.30(+2.79%) |
Sep 04, 2003 | 10.89 | 10.95 | 10.76 | 10.82 | 111,076 | -0.07(-0.66%) |
Sep 03, 2003 | 10.83 | 11.18 | 10.74 | 10.89 | 122,649 | +0.10(+0.88%) |
Sep 02, 2003 | 10.78 | 10.88 | 10.77 | 10.80 | 84,407 | +0.14(+1.34%) |
Aug 29, 2003 | 10.81 | 10.91 | 10.65 | 10.65 | 112,208 | -0.11(-1.03%) |
Aug 28, 2003 | 10.88 | 11.06 | 10.68 | 10.76 | 197,497 | +0.06(+0.52%) |
Aug 27, 2003 | 10.24 | 11.20 | 10.24 | 10.71 | 119,630 | +0.20(+1.89%) |
Aug 26, 2003 | 10.68 | 10.71 | 10.27 | 10.51 | 89,313 | -0.06(-0.53%) |
Aug 25, 2003 | 10.99 | 11.11 | 10.56 | 10.56 | 63,400 | -0.41(-3.76%) |
Aug 22, 2003 | 11.52 | 11.60 | 10.83 | 10.98 | 77,866 | -0.41(-3.63%) |
Aug 21, 2003 | 11.30 | 11.65 | 11.30 | 11.39 | 66,419 | +0.09(+0.77%) |
Aug 20, 2003 | 11.53 | 11.64 | 11.30 | 11.30 | 62,771 | -0.45(-3.79%) |
Aug 19, 2003 | 11.97 | 11.97 | 11.69 | 11.75 | 79,250 | -0.02(-0.14%) |
Aug 18, 2003 | 11.31 | 11.94 | 11.22 | 11.77 | 90,823 | +0.63(+5.64%) |
Aug 15, 2003 | 11.50 | 11.53 | 11.14 | 11.14 | 15,850 | -0.34(-2.98%) |
Aug 14, 2003 | 11.03 | 11.48 | 11.03 | 11.48 | 135,354 | +0.36(+3.22%) |
Aug 13, 2003 | 11.46 | 11.49 | 11.09 | 11.12 | 65,161 | -0.35(-3.05%) |
Aug 12, 2003 | 10.97 | 11.52 | 10.92 | 11.47 | 50,191 | +0.25(+2.20%) |
Aug 11, 2003 | 10.94 | 11.22 | 10.84 | 11.22 | 78,244 | +0.29(+2.62%) |
Aug 08, 2003 | 11.03 | 11.21 | 10.91 | 10.94 | 55,852 | -0.19(-1.71%) |
Aug 07, 2003 | 10.93 | 11.28 | 10.82 | 11.13 | 97,113 | -0.02(-0.21%) |
Aug 06, 2003 | 10.75 | 11.62 | 10.75 | 11.15 | 75,350 | +0.40(+3.69%) |
Aug 05, 2003 | 10.87 | 11.05 | 10.76 | 10.76 | 88,181 | -0.16(-1.46%) |
Aug 04, 2003 | 10.89 | 11.38 | 10.79 | 10.91 | 58,745 | -0.45(-3.99%) |