Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2003 | 14.09 | 14.09 | 13.64 | 13.72 | 95,244 | -0.43(-3.07%) |
Oct 30, 2003 | 14.30 | 14.34 | 14.05 | 14.16 | 78,852 | -0.14(-1.01%) |
Oct 29, 2003 | 13.31 | 14.30 | 13.30 | 14.30 | 192,505 | +0.94(+7.05%) |
Oct 28, 2003 | 13.02 | 13.36 | 13.02 | 13.36 | 85,194 | +0.11(+0.85%) |
Oct 27, 2003 | 12.96 | 13.26 | 12.92 | 13.25 | 188,846 | +0.29(+2.24%) |
Oct 24, 2003 | 12.68 | 13.00 | 12.68 | 12.96 | 164,370 | +0.08(+0.63%) |
Oct 23, 2003 | 12.62 | 12.96 | 12.56 | 12.88 | 198,785 | +0.02(+0.13%) |
Oct 22, 2003 | 12.48 | 12.92 | 12.48 | 12.86 | 215,433 | +0.28(+2.24%) |
Oct 21, 2003 | 12.60 | 12.68 | 12.44 | 12.58 | 30,204 | +0.07(+0.58%) |
Oct 20, 2003 | 12.48 | 12.64 | 12.44 | 12.51 | 51,240 | +0.03(+0.26%) |
Oct 17, 2003 | 12.54 | 12.56 | 12.36 | 12.48 | 46,035 | -0.07(-0.58%) |
Oct 16, 2003 | 12.48 | 12.66 | 12.48 | 12.55 | 44,612 | +0.07(+0.58%) |
Oct 15, 2003 | 12.60 | 12.84 | 12.48 | 12.48 | 82,123 | -0.07(-0.58%) |
Oct 14, 2003 | 12.62 | 12.73 | 12.45 | 12.55 | 115,771 | -0.16(-1.27%) |
Oct 13, 2003 | 12.48 | 12.88 | 12.48 | 12.71 | 44,657 | +0.10(+0.77%) |
Oct 10, 2003 | 12.71 | 12.71 | 12.45 | 12.61 | 61,048 | -0.10(-0.82%) |
Oct 09, 2003 | 12.29 | 12.80 | 12.11 | 12.72 | 119,857 | +0.31(+2.53%) |
Oct 08, 2003 | 12.08 | 12.44 | 12.08 | 12.40 | 120,373 | +0.25(+2.05%) |
Oct 07, 2003 | 12.09 | 12.31 | 11.98 | 12.15 | 61,749 | +0.04(+0.33%) |
Oct 06, 2003 | 12.00 | 12.22 | 11.94 | 12.11 | 135,733 | -0.10(-0.86%) |
Oct 03, 2003 | 11.84 | 12.22 | 11.84 | 12.22 | 129,490 | +0.38(+3.20%) |
Oct 02, 2003 | 11.83 | 12.23 | 11.60 | 11.84 | 70,490 | -0.14(-1.14%) |
Oct 01, 2003 | 11.53 | 12.04 | 11.38 | 11.98 | 107,180 | +0.48(+4.20%) |
Sep 30, 2003 | 11.64 | 11.71 | 10.73 | 11.49 | 179,531 | -0.32(-2.72%) |
Sep 29, 2003 | 11.75 | 12.07 | 11.61 | 11.82 | 74,315 | -0.02(-0.20%) |
Sep 26, 2003 | 11.74 | 11.95 | 11.71 | 11.84 | 60,840 | +0.09(+0.75%) |
Sep 25, 2003 | 12.07 | 12.12 | 11.67 | 11.75 | 80,013 | -0.28(-2.34%) |
Sep 24, 2003 | 12.09 | 12.36 | 12.02 | 12.03 | 111,070 | -0.22(-1.77%) |
Sep 23, 2003 | 12.08 | 12.44 | 12.06 | 12.25 | 53,226 | +0.08(+0.66%) |
Sep 22, 2003 | 12.22 | 12.23 | 12.02 | 12.17 | 41,643 | -0.14(-1.18%) |
Sep 19, 2003 | 12.49 | 12.54 | 12.27 | 12.31 | 36,087 | -0.05(-0.39%) |
Sep 18, 2003 | 12.16 | 12.37 | 12.16 | 12.36 | 71,687 | +0.12(+0.99%) |
Sep 17, 2003 | 12.19 | 12.38 | 12.19 | 12.24 | 48,201 | -0.12(-0.98%) |
Sep 16, 2003 | 11.88 | 12.36 | 11.79 | 12.36 | 471,350 | +0.57(+4.85%) |
Sep 15, 2003 | 11.71 | 12.03 | 11.70 | 11.79 | 84,235 | -0.02(-0.20%) |
Sep 12, 2003 | 12.15 | 12.15 | 11.64 | 11.82 | 55,287 | -0.28(-2.33%) |
Sep 11, 2003 | 11.95 | 12.31 | 11.73 | 12.10 | 196,797 | +0.33(+2.80%) |
Sep 10, 2003 | 12.50 | 12.54 | 11.73 | 11.77 | 207,109 | -0.86(-6.82%) |
Sep 09, 2003 | 12.96 | 12.96 | 12.44 | 12.63 | 218,042 | -0.20(-1.57%) |
Sep 08, 2003 | 12.95 | 13.04 | 12.55 | 12.83 | 296,190 | -0.11(-0.87%) |
Sep 05, 2003 | 13.02 | 13.06 | 12.82 | 12.94 | 226,615 | -0.10(-0.80%) |
Sep 04, 2003 | 13.11 | 13.11 | 12.84 | 13.05 | 125,731 | -0.02(-0.18%) |
Sep 03, 2003 | 13.08 | 13.25 | 12.90 | 13.07 | 110,822 | +0.04(+0.30%) |
Sep 02, 2003 | 13.22 | 13.30 | 12.70 | 13.03 | 70,941 | +0.10(+0.75%) |
Aug 29, 2003 | 13.00 | 13.03 | 12.93 | 12.93 | 45,472 | -0.06(-0.43%) |
Aug 28, 2003 | 13.08 | 13.16 | 12.93 | 12.99 | 108,338 | -0.05(-0.37%) |
Aug 27, 2003 | 13.00 | 13.14 | 12.92 | 13.04 | 40,005 | +0.04(+0.31%) |
Aug 26, 2003 | 13.14 | 13.14 | 12.81 | 13.00 | 56,281 | -0.09(-0.68%) |
Aug 25, 2003 | 13.16 | 13.28 | 12.83 | 13.09 | 78,023 | -0.07(-0.55%) |
Aug 22, 2003 | 13.76 | 13.92 | 13.01 | 13.16 | 73,053 | -0.57(-4.16%) |
Aug 21, 2003 | 13.67 | 13.84 | 13.55 | 13.73 | 139,149 | +0.13(+0.95%) |
Aug 20, 2003 | 13.42 | 13.68 | 13.37 | 13.60 | 145,858 | +0.13(+0.96%) |
Aug 19, 2003 | 13.58 | 13.68 | 13.40 | 13.47 | 277,057 | -0.07(-0.54%) |
Aug 18, 2003 | 13.00 | 13.57 | 12.92 | 13.55 | 73,799 | +0.60(+4.60%) |
Aug 15, 2003 | 13.06 | 13.18 | 12.92 | 12.95 | 24,723 | +0.03(+0.25%) |
Aug 14, 2003 | 12.69 | 13.06 | 12.60 | 12.92 | 99,268 | +0.27(+2.10%) |
Aug 13, 2003 | 12.70 | 12.78 | 12.61 | 12.65 | 17,393 | -0.09(-0.70%) |
Aug 12, 2003 | 12.69 | 12.87 | 12.48 | 12.74 | 147,474 | -0.02(-0.13%) |
Aug 11, 2003 | 12.80 | 12.81 | 12.60 | 12.76 | 73,053 | -0.12(-0.94%) |
Aug 08, 2003 | 12.88 | 13.00 | 12.84 | 12.88 | 23,108 | +0.02(+0.13%) |
Aug 07, 2003 | 12.89 | 12.90 | 12.80 | 12.86 | 165,985 | -0.02(-0.19%) |
Aug 06, 2003 | 12.88 | 13.00 | 12.88 | 12.89 | 82,620 | -0.04(-0.31%) |
Aug 05, 2003 | 13.56 | 13.56 | 12.84 | 12.93 | 214,936 | -0.68(-4.97%) |
Aug 04, 2003 | 13.34 | 13.68 | 13.34 | 13.60 | 57,275 | -0.01(-0.06%) |