Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2003 | 12.97 | 13.00 | 12.85 | 12.97 | 1,522,936 | +0.09(+0.70%) |
Oct 30, 2003 | 12.87 | 12.91 | 12.82 | 12.88 | 180,390 | +0.03(+0.20%) |
Oct 29, 2003 | 12.75 | 12.85 | 12.74 | 12.85 | 50,831 | +0.03(+0.20%) |
Oct 28, 2003 | 12.74 | 12.81 | 12.69 | 12.83 | 101,508 | +0.17(+1.38%) |
Oct 27, 2003 | 12.58 | 12.76 | 12.58 | 12.65 | 98,563 | +0.07(+0.56%) |
Oct 24, 2003 | 12.52 | 12.61 | 12.47 | 12.58 | 323,742 | -0.01(-0.10%) |
Oct 23, 2003 | 12.50 | 12.60 | 12.47 | 12.60 | 74,542 | +0.01(+0.10%) |
Oct 22, 2003 | 12.49 | 12.74 | 12.49 | 12.58 | 107,862 | -0.06(-0.46%) |
Oct 21, 2003 | 12.67 | 12.67 | 12.46 | 12.64 | 152,185 | -0.10(-0.81%) |
Oct 20, 2003 | 12.51 | 12.74 | 12.51 | 12.74 | 30,839 | +0.17(+1.33%) |
Oct 17, 2003 | 12.58 | 12.64 | 12.53 | 12.58 | 307,934 | -0.06(-0.51%) |
Oct 16, 2003 | 12.49 | 12.66 | 12.49 | 12.64 | 93,604 | +0.15(+1.24%) |
Oct 15, 2003 | 12.61 | 12.61 | 12.36 | 12.49 | 90,815 | +0.14(+1.15%) |
Oct 14, 2003 | 12.31 | 12.43 | 12.29 | 12.34 | 100,578 | -0.05(-0.36%) |
Oct 13, 2003 | 12.66 | 12.66 | 12.39 | 12.39 | 270,895 | -0.13(-1.03%) |
Oct 10, 2003 | 12.58 | 12.58 | 12.51 | 12.52 | 119,175 | -0.06(-0.51%) |
Oct 09, 2003 | 12.69 | 12.71 | 12.49 | 12.58 | 324,981 | +0.02(+0.15%) |
Oct 08, 2003 | 12.62 | 12.63 | 12.49 | 12.56 | 1,070,720 | -0.11(-0.87%) |
Oct 07, 2003 | 12.67 | 12.72 | 12.67 | 12.67 | 45,872 | -0.02(-0.15%) |
Oct 06, 2003 | 12.58 | 12.71 | 12.56 | 12.69 | 124,289 | +0.05(+0.36%) |
Oct 03, 2003 | 12.70 | 12.74 | 12.70 | 12.65 | 77,177 | +0.23(+1.82%) |
Oct 02, 2003 | 12.38 | 12.49 | 12.34 | 12.42 | 51,141 | -0.03(-0.26%) |
Oct 01, 2003 | 12.29 | 12.45 | 12.26 | 12.45 | 143,196 | +0.15(+1.21%) |
Sep 30, 2003 | 12.26 | 12.32 | 12.13 | 12.31 | 148,620 | +0.01(+0.10%) |
Sep 29, 2003 | 12.25 | 12.26 | 12.22 | 12.29 | 59,510 | +0.02(+0.16%) |
Sep 26, 2003 | 12.27 | 12.38 | 12.20 | 12.27 | 141,491 | -0.09(-0.73%) |
Sep 25, 2003 | 12.26 | 12.44 | 12.26 | 12.36 | 52,071 | +0.06(+0.52%) |
Sep 24, 2003 | 12.58 | 12.58 | 12.41 | 12.30 | 98,408 | -0.28(-2.26%) |
Sep 23, 2003 | 12.70 | 12.74 | 12.52 | 12.58 | 73,458 | -0.35(-2.69%) |
Sep 22, 2003 | 12.79 | 12.93 | 12.73 | 12.93 | 64,469 | +0.03(+0.20%) |
Sep 19, 2003 | 13.04 | 13.05 | 12.91 | 12.91 | 92,984 | -0.15(-1.19%) |
Sep 18, 2003 | 13.00 | 13.06 | 12.91 | 13.06 | 63,384 | +0.23(+1.81%) |
Sep 17, 2003 | 12.92 | 12.92 | 12.81 | 12.83 | 60,750 | -0.06(-0.45%) |
Sep 16, 2003 | 12.67 | 12.89 | 12.67 | 12.89 | 44,012 | +0.22(+1.73%) |
Sep 15, 2003 | 12.91 | 12.92 | 12.66 | 12.67 | 57,495 | -0.11(-0.86%) |
Sep 12, 2003 | 12.81 | 12.87 | 12.66 | 12.78 | 35,644 | -0.12(-0.95%) |
Sep 11, 2003 | 12.91 | 13.00 | 12.84 | 12.90 | 25,105 | +0.06(+0.45%) |
Sep 10, 2003 | 12.89 | 13.00 | 12.78 | 12.84 | 37,658 | +0.00(+0.00%) |
Sep 09, 2003 | 13.02 | 13.02 | 12.81 | 12.84 | 128,319 | -0.18(-1.39%) |
Sep 08, 2003 | 13.07 | 13.08 | 12.92 | 13.02 | 95,774 | +0.05(+0.40%) |
Sep 05, 2003 | 13.02 | 13.12 | 12.92 | 12.97 | 54,086 | -0.05(-0.35%) |
Sep 04, 2003 | 12.98 | 13.12 | 12.92 | 13.02 | 212,935 | +0.01(+0.05%) |
Sep 03, 2003 | 12.86 | 13.02 | 12.80 | 13.01 | 463,374 | +0.15(+1.15%) |
Sep 02, 2003 | 12.84 | 12.87 | 12.68 | 12.86 | 84,461 | +0.08(+0.66%) |
Aug 29, 2003 | 12.79 | 12.79 | 12.61 | 12.78 | 95,929 | -0.03(-0.20%) |
Aug 28, 2003 | 12.58 | 12.80 | 12.52 | 12.80 | 51,606 | +0.15(+1.22%) |
Aug 27, 2003 | 12.67 | 12.70 | 12.54 | 12.65 | 275,545 | +0.05(+0.41%) |
Aug 26, 2003 | 12.61 | 12.71 | 12.38 | 12.60 | 152,805 | +0.11(+0.88%) |
Aug 25, 2003 | 12.70 | 12.70 | 12.46 | 12.49 | 380,617 | -0.14(-1.07%) |
Aug 22, 2003 | 13.02 | 13.02 | 12.62 | 12.62 | 82,136 | -0.27(-2.10%) |
Aug 21, 2003 | 12.87 | 13.12 | 12.85 | 12.89 | 69,583 | -0.01(-0.10%) |
Aug 20, 2003 | 12.87 | 12.94 | 12.74 | 12.91 | 33,009 | +0.03(+0.25%) |
Aug 19, 2003 | 12.91 | 12.96 | 12.74 | 12.87 | 85,236 | +0.03(+0.20%) |
Aug 18, 2003 | 12.71 | 12.86 | 12.67 | 12.85 | 195,113 | +0.36(+2.89%) |
Aug 15, 2003 | 12.57 | 12.71 | 12.49 | 12.49 | 17,512 | -0.08(-0.67%) |
Aug 14, 2003 | 12.58 | 12.74 | 12.56 | 12.57 | 51,916 | -0.08(-0.61%) |
Aug 13, 2003 | 12.76 | 12.85 | 12.51 | 12.65 | 55,016 | -0.10(-0.76%) |
Aug 12, 2003 | 12.60 | 12.78 | 12.56 | 12.74 | 106,157 | +0.17(+1.33%) |
Aug 11, 2003 | 12.52 | 12.69 | 12.49 | 12.58 | 41,068 | +0.05(+0.36%) |
Aug 08, 2003 | 12.68 | 12.68 | 12.46 | 12.53 | 95,309 | -0.08(-0.67%) |
Aug 07, 2003 | 12.62 | 12.73 | 12.45 | 12.62 | 159,778 | -0.10(-0.76%) |
Aug 06, 2003 | 12.51 | 12.81 | 12.51 | 12.71 | 115,921 | +0.14(+1.08%) |
Aug 05, 2003 | 12.65 | 12.81 | 12.51 | 12.58 | 121,500 | -0.17(-1.37%) |
Aug 04, 2003 | 12.65 | 12.89 | 12.63 | 12.75 | 65,244 | +0.14(+1.07%) |