Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2003 | 11.90 | 11.95 | 11.57 | 11.70 | 23,079 | +0.16(+1.39%) |
Oct 30, 2003 | 10.46 | 11.54 | 10.49 | 11.54 | 68,839 | +1.08(+10.29%) |
Oct 29, 2003 | 11.33 | 11.36 | 10.07 | 10.46 | 138,183 | -0.86(-7.60%) |
Oct 28, 2003 | 11.40 | 11.63 | 10.65 | 11.32 | 113,479 | -0.15(-1.28%) |
Oct 27, 2003 | 11.58 | 11.84 | 11.36 | 11.47 | 74,665 | -0.04(-0.36%) |
Oct 24, 2003 | 11.88 | 11.88 | 11.37 | 11.51 | 37,762 | -0.29(-2.43%) |
Oct 23, 2003 | 11.19 | 12.26 | 10.91 | 11.79 | 143,038 | +0.75(+6.77%) |
Oct 22, 2003 | 12.42 | 12.63 | 10.71 | 11.05 | 194,245 | -1.44(-11.53%) |
Oct 21, 2003 | 12.40 | 12.75 | 12.12 | 12.49 | 70,004 | -0.11(-0.88%) |
Oct 20, 2003 | 12.23 | 12.62 | 12.20 | 12.60 | 113,286 | +0.07(+0.55%) |
Oct 17, 2003 | 12.62 | 12.62 | 12.35 | 12.53 | 97,122 | +0.15(+1.24%) |
Oct 16, 2003 | 12.29 | 12.60 | 12.23 | 12.37 | 273,832 | +0.08(+0.68%) |
Oct 15, 2003 | 12.48 | 12.58 | 12.18 | 12.29 | 25,257 | -0.19(-1.51%) |
Oct 14, 2003 | 12.51 | 12.58 | 12.23 | 12.48 | 19,024 | -0.06(-0.45%) |
Oct 13, 2003 | 12.80 | 13.06 | 12.48 | 12.54 | 34,901 | -0.29(-2.29%) |
Oct 10, 2003 | 13.28 | 13.40 | 12.53 | 12.83 | 93,627 | -0.94(-6.81%) |
Oct 09, 2003 | 13.63 | 13.95 | 13.14 | 13.77 | 15,621 | +0.27(+2.02%) |
Oct 08, 2003 | 13.30 | 13.60 | 13.25 | 13.49 | 6,436 | -0.02(-0.16%) |
Oct 07, 2003 | 13.93 | 14.05 | 13.31 | 13.51 | 19,611 | -0.46(-3.30%) |
Oct 06, 2003 | 13.46 | 14.12 | 13.46 | 13.98 | 24,184 | +0.64(+4.82%) |
Oct 03, 2003 | 13.00 | 13.49 | 13.00 | 13.33 | 31,979 | +0.24(+1.82%) |
Oct 02, 2003 | 13.03 | 13.19 | 12.76 | 13.09 | 55,175 | +0.10(+0.75%) |
Oct 01, 2003 | 12.71 | 13.04 | 12.71 | 13.00 | 18,308 | +0.38(+2.99%) |
Sep 30, 2003 | 13.20 | 13.28 | 12.58 | 12.62 | 40,232 | -0.55(-4.14%) |
Sep 29, 2003 | 12.81 | 13.16 | 12.62 | 13.16 | 20,740 | +0.36(+2.84%) |
Sep 26, 2003 | 13.53 | 13.53 | 12.58 | 12.80 | 46,435 | -0.61(-4.54%) |
Sep 25, 2003 | 13.81 | 13.91 | 13.40 | 13.41 | 14,303 | -0.30(-2.19%) |
Sep 24, 2003 | 14.67 | 14.92 | 13.50 | 13.71 | 63,167 | -1.11(-7.50%) |
Sep 23, 2003 | 14.65 | 14.85 | 14.05 | 14.82 | 17,417 | -0.13(-0.84%) |
Sep 22, 2003 | 14.13 | 14.95 | 13.76 | 14.95 | 29,465 | +0.29(+1.96%) |
Sep 19, 2003 | 14.74 | 14.89 | 14.61 | 14.66 | 14,393 | -0.23(-1.55%) |
Sep 18, 2003 | 14.84 | 15.01 | 14.66 | 14.89 | 29,410 | +0.08(+0.52%) |
Sep 17, 2003 | 14.53 | 14.89 | 14.53 | 14.81 | 32,092 | -0.07(-0.47%) |
Sep 16, 2003 | 14.60 | 14.91 | 14.60 | 14.88 | 38,048 | +0.20(+1.33%) |
Sep 15, 2003 | 15.20 | 15.21 | 14.67 | 14.69 | 26,032 | -0.31(-2.10%) |
Sep 12, 2003 | 14.69 | 15.21 | 14.51 | 15.00 | 19,310 | -0.01(-0.09%) |
Sep 11, 2003 | 14.66 | 15.07 | 14.66 | 15.02 | 20,883 | +0.27(+1.80%) |
Sep 10, 2003 | 14.95 | 15.16 | 14.39 | 14.75 | 29,036 | -0.14(-0.94%) |
Sep 09, 2003 | 14.93 | 14.94 | 14.74 | 14.89 | 11,872 | +0.13(+0.90%) |
Sep 08, 2003 | 14.65 | 14.91 | 14.63 | 14.76 | 25,889 | +0.09(+0.62%) |
Sep 05, 2003 | 14.35 | 14.68 | 14.32 | 14.67 | 21,897 | +0.12(+0.82%) |
Sep 04, 2003 | 14.25 | 14.68 | 14.25 | 14.55 | 16,449 | +0.11(+0.78%) |
Sep 03, 2003 | 14.56 | 14.66 | 14.43 | 14.44 | 14,875 | -0.01(-0.05%) |
Sep 02, 2003 | 14.44 | 14.64 | 14.23 | 14.44 | 21,312 | -0.21(-1.43%) |
Aug 29, 2003 | 13.84 | 14.68 | 13.84 | 14.65 | 58,359 | +0.84(+6.07%) |
Aug 28, 2003 | 13.63 | 13.91 | 13.49 | 13.81 | 87,682 | +0.20(+1.44%) |
Aug 27, 2003 | 13.28 | 13.94 | 13.28 | 13.62 | 260,043 | +0.25(+1.88%) |
Aug 26, 2003 | 13.80 | 14.26 | 12.95 | 13.37 | 163,921 | +0.73(+5.81%) |
Aug 25, 2003 | 12.52 | 12.63 | 11.81 | 12.63 | 31,182 | +0.12(+0.95%) |
Aug 22, 2003 | 13.07 | 13.28 | 12.48 | 12.51 | 25,031 | -0.32(-2.51%) |
Aug 21, 2003 | 13.37 | 13.42 | 12.67 | 12.84 | 40,336 | -0.38(-2.91%) |
Aug 20, 2003 | 13.28 | 13.42 | 13.11 | 13.22 | 344,578 | -0.22(-1.61%) |
Aug 19, 2003 | 12.76 | 13.44 | 12.76 | 13.44 | 40,908 | +0.76(+5.95%) |
Aug 18, 2003 | 12.16 | 12.71 | 12.15 | 12.68 | 56,213 | +0.45(+3.66%) |
Aug 15, 2003 | 12.15 | 12.23 | 12.08 | 12.23 | 13,445 | +0.07(+0.57%) |
Aug 14, 2003 | 12.10 | 12.16 | 11.79 | 12.16 | 5,721 | +0.22(+1.87%) |
Aug 13, 2003 | 11.72 | 12.18 | 11.68 | 11.94 | 68,944 | +0.03(+0.29%) |
Aug 12, 2003 | 11.71 | 11.92 | 11.71 | 11.91 | 10,298 | +0.03(+0.29%) |
Aug 11, 2003 | 11.88 | 11.97 | 11.63 | 11.87 | 19,882 | +0.05(+0.41%) |
Aug 08, 2003 | 11.88 | 11.95 | 11.68 | 11.82 | 7,008 | -0.13(-1.05%) |
Aug 07, 2003 | 11.78 | 12.01 | 11.77 | 11.95 | 27,320 | +0.06(+0.53%) |
Aug 06, 2003 | 11.82 | 11.98 | 11.71 | 11.88 | 25,889 | +0.08(+0.65%) |
Aug 05, 2003 | 11.81 | 12.02 | 11.54 | 11.81 | 42,911 | -0.08(-0.65%) |
Aug 04, 2003 | 11.71 | 12.02 | 11.65 | 11.88 | 48,203 | +0.15(+1.25%) |