Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2003 | 13.81 | 13.82 | 13.75 | 13.78 | 2,284,675 | +0.06(+0.44%) |
Oct 30, 2003 | 13.86 | 13.86 | 13.69 | 13.72 | 3,658,321 | +0.00(+0.00%) |
Oct 29, 2003 | 13.61 | 13.76 | 13.61 | 13.72 | 3,571,322 | +0.02(+0.15%) |
Oct 28, 2003 | 13.66 | 13.70 | 13.53 | 13.70 | 3,451,179 | +0.17(+1.27%) |
Oct 27, 2003 | 13.53 | 13.71 | 13.46 | 13.52 | 12,188,224 | +0.00(+0.00%) |
Oct 24, 2003 | 13.46 | 13.53 | 13.39 | 13.52 | 1,701,324 | -0.02(-0.11%) |
Oct 23, 2003 | 13.36 | 13.62 | 13.36 | 13.54 | 4,655,167 | +0.09(+0.68%) |
Oct 22, 2003 | 13.46 | 13.55 | 13.38 | 13.45 | 16,725,616 | -0.19(-1.41%) |
Oct 21, 2003 | 13.71 | 13.71 | 13.58 | 13.64 | 5,466,965 | -0.00(-0.04%) |
Oct 20, 2003 | 13.64 | 13.68 | 13.55 | 13.65 | 2,651,020 | +0.00(+0.04%) |
Oct 17, 2003 | 13.74 | 13.76 | 13.56 | 13.64 | 6,104,765 | -0.13(-0.92%) |
Oct 16, 2003 | 13.75 | 13.78 | 13.70 | 13.77 | 12,131,803 | +0.02(+0.15%) |
Oct 15, 2003 | 13.90 | 13.90 | 13.75 | 13.75 | 3,520,819 | -0.04(-0.26%) |
Oct 14, 2003 | 13.71 | 13.79 | 13.65 | 13.78 | 5,393,775 | +0.08(+0.59%) |
Oct 13, 2003 | 13.61 | 13.71 | 13.57 | 13.70 | 3,071,814 | +0.21(+1.58%) |
Oct 10, 2003 | 13.48 | 13.54 | 13.48 | 13.49 | 4,417,052 | +0.00(+0.00%) |
Oct 09, 2003 | 13.45 | 13.61 | 13.51 | 13.49 | 4,402,059 | +0.04(+0.26%) |
Oct 08, 2003 | 13.47 | 13.49 | 13.41 | 13.45 | 1,770,174 | -0.02(-0.15%) |
Oct 07, 2003 | 13.31 | 13.47 | 13.29 | 13.47 | 1,341,095 | +0.08(+0.61%) |
Oct 06, 2003 | 13.35 | 13.43 | 13.30 | 13.39 | 2,709,809 | +0.06(+0.46%) |
Oct 03, 2003 | 13.38 | 13.49 | 13.31 | 13.33 | 2,974,359 | +0.10(+0.77%) |
Oct 02, 2003 | 13.21 | 13.25 | 13.18 | 13.23 | 3,579,805 | +0.03(+0.19%) |
Oct 01, 2003 | 12.93 | 13.22 | 12.93 | 13.20 | 4,557,909 | +0.32(+2.52%) |
Sep 30, 2003 | 12.97 | 12.98 | 12.78 | 12.88 | 4,474,460 | -0.09(-0.66%) |
Sep 29, 2003 | 12.83 | 12.98 | 12.86 | 12.97 | 1,222,925 | +0.14(+1.07%) |
Sep 26, 2003 | 12.90 | 12.89 | 12.82 | 12.83 | 2,616,497 | -0.07(-0.55%) |
Sep 25, 2003 | 12.98 | 13.05 | 12.71 | 12.90 | 5,525,951 | -0.06(-0.47%) |
Sep 24, 2003 | 13.18 | 13.19 | 12.95 | 12.96 | 8,371,685 | -0.23(-1.73%) |
Sep 23, 2003 | 13.15 | 13.21 | 13.08 | 13.19 | 9,427,517 | +0.09(+0.70%) |
Sep 22, 2003 | 13.29 | 13.13 | 13.04 | 13.10 | 7,228,262 | -0.19(-1.45%) |
Sep 19, 2003 | 13.26 | 13.31 | 13.19 | 13.29 | 7,948,721 | -0.09(-0.68%) |
Sep 18, 2003 | 13.10 | 13.39 | 13.08 | 13.38 | 21,563,856 | +0.31(+2.40%) |
Sep 17, 2003 | 13.08 | 13.12 | 13.03 | 13.07 | 5,360,238 | +0.02(+0.16%) |
Sep 16, 2003 | 12.87 | 13.00 | 12.87 | 13.05 | 4,076,748 | +0.15(+1.18%) |
Sep 15, 2003 | 12.90 | 12.92 | 12.81 | 12.90 | 4,181,108 | +0.00(+0.00%) |
Sep 12, 2003 | 12.85 | 12.94 | 12.80 | 12.90 | 12,007,912 | +0.02(+0.16%) |
Sep 11, 2003 | 12.82 | 12.96 | 12.82 | 12.88 | 5,728,161 | +0.06(+0.43%) |
Sep 10, 2003 | 12.95 | 13.04 | 12.80 | 12.82 | 7,078,134 | -0.21(-1.63%) |
Sep 09, 2003 | 13.06 | 13.06 | 12.97 | 13.03 | 5,319,401 | -0.07(-0.50%) |
Sep 08, 2003 | 13.04 | 13.14 | 12.93 | 13.10 | 7,044,005 | +0.13(+0.98%) |
Sep 05, 2003 | 12.98 | 13.10 | 12.94 | 12.97 | 9,395,755 | -0.06(-0.47%) |
Sep 04, 2003 | 13.10 | 13.10 | 12.99 | 13.03 | 7,921,102 | -0.06(-0.43%) |
Sep 03, 2003 | 13.10 | 13.13 | 13.00 | 13.09 | 9,163,164 | +0.03(+0.19%) |
Sep 02, 2003 | 12.87 | 13.07 | 12.83 | 13.06 | 6,756,176 | +0.23(+1.78%) |
Aug 29, 2003 | 12.75 | 12.86 | 12.72 | 12.83 | 2,979,291 | +0.06(+0.48%) |
Aug 28, 2003 | 12.70 | 12.80 | 12.63 | 12.77 | 4,087,795 | +0.06(+0.44%) |
Aug 27, 2003 | 12.75 | 12.75 | 12.68 | 12.72 | 2,131,390 | -0.05(-0.40%) |
Aug 26, 2003 | 12.70 | 12.82 | 12.60 | 12.77 | 7,322,167 | +0.03(+0.20%) |
Aug 25, 2003 | 12.67 | 12.75 | 12.62 | 12.74 | 8,941,030 | +0.05(+0.36%) |
Aug 22, 2003 | 12.98 | 13.02 | 12.70 | 12.70 | 12,877,118 | -0.25(-1.92%) |
Aug 21, 2003 | 13.05 | 13.09 | 12.89 | 12.95 | 4,512,337 | +0.00(+0.00%) |
Aug 20, 2003 | 12.90 | 13.01 | 12.90 | 12.95 | 3,403,833 | -0.03(-0.23%) |
Aug 19, 2003 | 13.01 | 13.04 | 12.89 | 12.98 | 5,492,217 | -0.02(-0.12%) |
Aug 18, 2003 | 12.95 | 13.04 | 12.94 | 12.99 | 1,420,203 | +0.02(+0.12%) |
Aug 15, 2003 | 12.98 | 13.00 | 12.92 | 12.98 | 561,650 | -0.01(-0.08%) |
Aug 14, 2003 | 12.86 | 13.02 | 12.81 | 12.99 | 4,172,230 | +0.12(+0.95%) |
Aug 13, 2003 | 13.04 | 13.04 | 12.82 | 12.87 | 4,611,963 | -0.10(-0.74%) |
Aug 12, 2003 | 12.90 | 12.97 | 12.86 | 12.96 | 3,306,377 | +0.15(+1.19%) |
Aug 11, 2003 | 12.88 | 12.91 | 12.74 | 12.81 | 1,550,801 | -0.03(-0.20%) |
Aug 08, 2003 | 12.85 | 12.88 | 12.79 | 12.83 | 3,881,837 | +0.06(+0.48%) |
Aug 07, 2003 | 12.70 | 12.79 | 12.59 | 12.77 | 2,944,175 | +0.06(+0.48%) |
Aug 06, 2003 | 12.61 | 12.82 | 12.55 | 12.71 | 9,462,238 | +0.17(+1.37%) |
Aug 05, 2003 | 12.85 | 12.85 | 12.54 | 12.54 | 5,646,094 | -0.21(-1.63%) |
Aug 04, 2003 | 12.70 | 12.78 | 12.48 | 12.75 | 13,380,177 | +0.02(+0.12%) |