Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2003 | 13.31 | 13.37 | 13.09 | 13.31 | 79,627 | -0.04(-0.32%) |
Oct 30, 2003 | 13.36 | 13.37 | 13.03 | 13.35 | 52,581 | -0.01(-0.06%) |
Oct 29, 2003 | 12.99 | 13.37 | 12.96 | 13.36 | 111,848 | +0.29(+2.24%) |
Oct 28, 2003 | 12.86 | 13.09 | 12.86 | 13.07 | 134,575 | +0.05(+0.40%) |
Oct 27, 2003 | 12.52 | 13.03 | 12.52 | 13.02 | 104,795 | +0.40(+3.14%) |
Oct 24, 2003 | 12.55 | 12.80 | 12.51 | 12.62 | 80,567 | -0.16(-1.21%) |
Oct 23, 2003 | 12.62 | 13.06 | 12.59 | 12.78 | 85,204 | +0.09(+0.75%) |
Oct 22, 2003 | 13.07 | 13.19 | 12.68 | 12.68 | 103,636 | -0.48(-3.67%) |
Oct 21, 2003 | 12.95 | 13.27 | 12.78 | 13.16 | 88,409 | +0.08(+0.59%) |
Oct 20, 2003 | 12.98 | 13.09 | 12.79 | 13.09 | 67,755 | +0.11(+0.86%) |
Oct 17, 2003 | 13.16 | 13.45 | 12.85 | 12.97 | 123,139 | -0.22(-1.70%) |
Oct 16, 2003 | 13.12 | 13.27 | 13.05 | 13.20 | 84,285 | +0.08(+0.59%) |
Oct 15, 2003 | 13.41 | 13.54 | 13.09 | 13.12 | 163,532 | -0.42(-3.12%) |
Oct 14, 2003 | 13.08 | 13.59 | 12.99 | 13.54 | 153,971 | +0.43(+3.29%) |
Oct 13, 2003 | 12.77 | 13.37 | 12.77 | 13.11 | 141,779 | +0.09(+0.73%) |
Oct 10, 2003 | 13.28 | 13.37 | 12.85 | 13.02 | 131,705 | -0.18(-1.37%) |
Oct 09, 2003 | 12.97 | 13.37 | 12.81 | 13.20 | 183,541 | +0.43(+3.38%) |
Oct 08, 2003 | 13.18 | 13.18 | 12.77 | 12.77 | 120,567 | -0.30(-2.31%) |
Oct 07, 2003 | 13.11 | 13.31 | 13.00 | 13.07 | 148,370 | -0.22(-1.62%) |
Oct 06, 2003 | 12.93 | 13.35 | 12.81 | 13.28 | 121,699 | +0.13(+0.98%) |
Oct 03, 2003 | 12.98 | 13.23 | 12.94 | 13.16 | 159,666 | +0.22(+1.67%) |
Oct 02, 2003 | 12.83 | 12.97 | 12.68 | 12.94 | 273,516 | +0.20(+1.56%) |
Oct 01, 2003 | 12.25 | 12.81 | 12.02 | 12.74 | 171,500 | +0.65(+5.35%) |
Sep 30, 2003 | 12.21 | 12.26 | 11.85 | 12.09 | 139,023 | -0.11(-0.92%) |
Sep 29, 2003 | 11.65 | 12.21 | 11.59 | 12.21 | 203,174 | +0.55(+4.74%) |
Sep 26, 2003 | 12.06 | 12.21 | 11.54 | 11.65 | 178,465 | -0.45(-3.71%) |
Sep 25, 2003 | 12.71 | 12.75 | 12.06 | 12.10 | 153,719 | -0.67(-5.27%) |
Sep 24, 2003 | 13.07 | 12.95 | 12.68 | 12.78 | 184,463 | -0.29(-2.24%) |
Sep 23, 2003 | 12.84 | 13.07 | 12.68 | 13.07 | 136,706 | +0.39(+3.06%) |
Sep 22, 2003 | 12.77 | 12.78 | 12.63 | 12.68 | 179,736 | -0.13(-1.01%) |
Sep 19, 2003 | 12.65 | 12.92 | 12.61 | 12.81 | 231,856 | +0.04(+0.34%) |
Sep 18, 2003 | 12.94 | 12.94 | 12.68 | 12.77 | 157,150 | -0.17(-1.33%) |
Sep 17, 2003 | 12.59 | 12.94 | 12.59 | 12.94 | 175,601 | +0.13(+1.01%) |
Sep 16, 2003 | 12.68 | 12.83 | 12.47 | 12.81 | 83,736 | +0.33(+2.63%) |
Sep 15, 2003 | 12.44 | 12.77 | 12.40 | 12.48 | 65,961 | -0.04(-0.34%) |
Sep 12, 2003 | 12.34 | 12.72 | 12.17 | 12.53 | 82,190 | +0.19(+1.54%) |
Sep 11, 2003 | 12.34 | 12.54 | 12.33 | 12.34 | 129,835 | -0.05(-0.42%) |
Sep 10, 2003 | 12.77 | 12.77 | 12.34 | 12.39 | 177,480 | -0.47(-3.62%) |
Sep 09, 2003 | 13.03 | 13.46 | 12.78 | 12.85 | 86,247 | -0.35(-2.61%) |
Sep 08, 2003 | 13.03 | 13.39 | 12.85 | 13.20 | 156,961 | +0.10(+0.79%) |
Sep 05, 2003 | 13.07 | 13.20 | 12.72 | 13.09 | 231,849 | -0.18(-1.36%) |
Sep 04, 2003 | 13.42 | 13.42 | 13.03 | 13.28 | 177,944 | -0.16(-1.16%) |
Sep 03, 2003 | 13.77 | 13.91 | 13.42 | 13.43 | 206,693 | -0.33(-2.38%) |
Sep 02, 2003 | 13.19 | 13.78 | 13.13 | 13.76 | 166,119 | +0.40(+2.97%) |
Aug 29, 2003 | 13.37 | 13.37 | 13.17 | 13.36 | 102,013 | +0.03(+0.26%) |
Aug 28, 2003 | 13.05 | 13.37 | 12.95 | 13.33 | 98,883 | +0.26(+1.98%) |
Aug 27, 2003 | 13.03 | 13.11 | 12.93 | 13.07 | 89,493 | +0.13(+1.00%) |
Aug 26, 2003 | 12.87 | 13.02 | 12.59 | 12.94 | 131,110 | +0.02(+0.13%) |
Aug 25, 2003 | 12.96 | 13.11 | 12.78 | 12.92 | 124,966 | +0.03(+0.20%) |
Aug 22, 2003 | 13.01 | 13.11 | 12.85 | 12.90 | 187,913 | -0.22(-1.65%) |
Aug 21, 2003 | 12.98 | 13.11 | 12.95 | 13.11 | 145,833 | +0.05(+0.40%) |
Aug 20, 2003 | 12.96 | 13.20 | 12.95 | 13.06 | 274,857 | -0.16(-1.18%) |
Aug 19, 2003 | 13.03 | 13.32 | 12.94 | 13.22 | 348,817 | +0.23(+1.79%) |
Aug 18, 2003 | 12.94 | 13.03 | 12.85 | 12.98 | 344,180 | -0.03(-0.20%) |
Aug 15, 2003 | 13.29 | 13.32 | 12.94 | 13.01 | 174,350 | -0.19(-1.44%) |
Aug 14, 2003 | 12.94 | 13.20 | 12.94 | 13.20 | 117,779 | +0.04(+0.33%) |
Aug 13, 2003 | 13.10 | 13.16 | 12.94 | 13.16 | 107,462 | +0.13(+0.99%) |
Aug 12, 2003 | 12.53 | 13.21 | 12.53 | 13.03 | 123,691 | +0.43(+3.42%) |
Aug 11, 2003 | 12.47 | 12.75 | 12.46 | 12.59 | 83,929 | +0.09(+0.69%) |
Aug 08, 2003 | 12.65 | 12.72 | 12.49 | 12.51 | 58,657 | -0.20(-1.56%) |
Aug 07, 2003 | 12.88 | 12.88 | 12.49 | 12.71 | 125,546 | -0.04(-0.34%) |
Aug 06, 2003 | 12.65 | 13.03 | 12.42 | 12.75 | 121,141 | +0.12(+0.96%) |
Aug 05, 2003 | 12.73 | 12.87 | 12.51 | 12.63 | 94,942 | -0.19(-1.48%) |
Aug 04, 2003 | 13.04 | 13.04 | 12.76 | 12.82 | 138,298 | -0.13(-1.00%) |