Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2003 | 13.14 | 13.49 | 13.10 | 13.16 | 185,857 | -0.09(-0.67%) |
Oct 30, 2003 | 13.47 | 13.65 | 13.20 | 13.25 | 168,763 | -0.23(-1.68%) |
Oct 29, 2003 | 13.25 | 13.55 | 13.10 | 13.47 | 202,717 | +0.19(+1.43%) |
Oct 28, 2003 | 13.16 | 13.31 | 13.10 | 13.28 | 201,447 | +0.15(+1.13%) |
Oct 27, 2003 | 13.00 | 13.19 | 12.93 | 13.13 | 104,930 | +0.10(+0.73%) |
Oct 24, 2003 | 13.10 | 13.10 | 12.91 | 13.04 | 335,273 | -0.08(-0.59%) |
Oct 23, 2003 | 13.51 | 13.62 | 12.96 | 13.12 | 546,477 | -0.44(-3.25%) |
Oct 22, 2003 | 14.15 | 14.30 | 13.54 | 13.56 | 310,258 | -0.57(-4.05%) |
Oct 21, 2003 | 13.70 | 14.15 | 13.66 | 14.13 | 188,597 | +0.42(+3.09%) |
Oct 20, 2003 | 13.85 | 13.96 | 13.69 | 13.71 | 97,037 | -0.02(-0.17%) |
Oct 17, 2003 | 14.03 | 14.06 | 13.69 | 13.73 | 189,354 | -0.29(-2.08%) |
Oct 16, 2003 | 13.86 | 14.02 | 13.76 | 14.02 | 99,228 | +0.16(+1.16%) |
Oct 15, 2003 | 14.01 | 14.15 | 13.78 | 13.86 | 118,077 | -0.24(-1.73%) |
Oct 14, 2003 | 14.11 | 14.13 | 13.86 | 14.10 | 154,701 | +0.21(+1.54%) |
Oct 13, 2003 | 13.77 | 14.10 | 13.76 | 13.89 | 172,604 | +0.08(+0.56%) |
Oct 10, 2003 | 13.93 | 14.00 | 13.72 | 13.81 | 117,280 | -0.10(-0.73%) |
Oct 09, 2003 | 13.91 | 14.20 | 13.62 | 13.91 | 318,379 | +0.01(+0.04%) |
Oct 08, 2003 | 13.94 | 14.06 | 13.61 | 13.91 | 197,101 | -0.09(-0.64%) |
Oct 07, 2003 | 13.79 | 14.00 | 13.51 | 14.00 | 380,015 | +0.14(+0.99%) |
Oct 06, 2003 | 13.71 | 13.90 | 13.57 | 13.86 | 293,531 | +0.19(+1.39%) |
Oct 03, 2003 | 12.93 | 13.70 | 12.93 | 13.67 | 589,153 | +0.67(+5.13%) |
Oct 02, 2003 | 13.04 | 13.10 | 12.81 | 13.00 | 271,749 | -0.10(-0.77%) |
Oct 01, 2003 | 12.85 | 13.25 | 12.81 | 13.10 | 292,774 | +0.22(+1.71%) |
Sep 30, 2003 | 12.78 | 12.91 | 12.52 | 12.88 | 430,394 | +0.06(+0.46%) |
Sep 29, 2003 | 12.90 | 13.25 | 12.73 | 12.82 | 320,870 | +0.02(+0.14%) |
Sep 26, 2003 | 13.09 | 13.15 | 12.78 | 12.81 | 357,992 | -0.27(-2.05%) |
Sep 25, 2003 | 13.10 | 13.35 | 13.04 | 13.07 | 281,858 | -0.04(-0.27%) |
Sep 24, 2003 | 13.25 | 13.32 | 13.13 | 13.11 | 294,491 | -0.14(-1.08%) |
Sep 23, 2003 | 12.66 | 13.25 | 12.22 | 13.25 | 903,682 | +0.61(+4.80%) |
Sep 22, 2003 | 12.48 | 12.69 | 12.12 | 12.65 | 558,756 | -0.04(-0.33%) |
Sep 19, 2003 | 12.85 | 12.98 | 12.58 | 12.69 | 615,184 | -0.24(-1.84%) |
Sep 18, 2003 | 12.95 | 13.01 | 12.85 | 12.93 | 409,460 | -0.07(-0.55%) |
Sep 17, 2003 | 13.12 | 13.21 | 12.73 | 13.00 | 640,997 | -0.26(-1.93%) |
Sep 16, 2003 | 13.49 | 13.78 | 12.11 | 13.25 | 765,374 | +0.05(+0.36%) |
Sep 15, 2003 | 13.00 | 13.71 | 12.97 | 13.21 | 405,954 | +0.28(+2.17%) |
Sep 12, 2003 | 13.10 | 13.10 | 12.76 | 12.93 | 156,472 | -0.20(-1.50%) |
Sep 11, 2003 | 12.65 | 13.28 | 12.65 | 13.12 | 212,043 | +0.43(+3.38%) |
Sep 10, 2003 | 13.36 | 13.40 | 12.69 | 12.69 | 413,174 | -0.57(-4.31%) |
Sep 09, 2003 | 13.12 | 13.40 | 13.12 | 13.26 | 220,437 | +0.07(+0.54%) |
Sep 08, 2003 | 12.81 | 13.28 | 12.75 | 13.19 | 292,126 | +0.44(+3.46%) |
Sep 05, 2003 | 13.04 | 13.04 | 12.68 | 12.75 | 104,762 | -0.20(-1.56%) |
Sep 04, 2003 | 12.64 | 13.01 | 12.64 | 12.96 | 193,743 | +0.21(+1.64%) |
Sep 03, 2003 | 12.72 | 13.02 | 12.72 | 12.75 | 153,618 | -0.01(-0.05%) |
Sep 02, 2003 | 12.38 | 12.87 | 12.16 | 12.75 | 298,841 | +0.51(+4.18%) |
Aug 29, 2003 | 12.37 | 12.59 | 12.23 | 12.24 | 116,178 | -0.15(-1.25%) |
Aug 28, 2003 | 11.94 | 12.67 | 11.86 | 12.40 | 251,497 | +0.48(+4.05%) |
Aug 27, 2003 | 11.97 | 12.03 | 11.82 | 11.91 | 112,653 | -0.06(-0.50%) |
Aug 26, 2003 | 11.91 | 11.97 | 11.79 | 11.97 | 204,488 | +0.08(+0.70%) |
Aug 25, 2003 | 11.88 | 11.98 | 11.67 | 11.89 | 223,291 | -0.04(-0.30%) |
Aug 22, 2003 | 12.04 | 12.09 | 11.77 | 11.92 | 463,708 | -0.11(-0.89%) |
Aug 21, 2003 | 11.94 | 12.03 | 11.92 | 12.03 | 247,132 | +0.15(+1.25%) |
Aug 20, 2003 | 11.88 | 11.92 | 11.80 | 11.88 | 431,809 | +0.03(+0.25%) |
Aug 19, 2003 | 11.97 | 11.99 | 11.76 | 11.85 | 363,646 | -0.09(-0.75%) |
Aug 18, 2003 | 11.75 | 11.94 | 11.73 | 11.94 | 305,389 | +0.08(+0.65%) |
Aug 15, 2003 | 11.79 | 11.95 | 11.76 | 11.87 | 69,841 | +0.04(+0.35%) |
Aug 14, 2003 | 11.68 | 11.87 | 11.67 | 11.82 | 147,070 | +0.11(+0.97%) |
Aug 13, 2003 | 12.05 | 12.11 | 11.69 | 11.71 | 308,915 | -0.34(-2.82%) |
Aug 12, 2003 | 11.67 | 12.05 | 11.67 | 12.05 | 262,242 | +0.38(+3.21%) |
Aug 11, 2003 | 11.29 | 11.78 | 11.29 | 11.67 | 230,679 | +0.40(+3.54%) |
Aug 08, 2003 | 11.32 | 11.39 | 11.26 | 11.28 | 217,247 | -0.07(-0.58%) |
Aug 07, 2003 | 11.44 | 11.50 | 11.29 | 11.34 | 265,264 | -0.13(-1.09%) |
Aug 06, 2003 | 11.56 | 11.67 | 11.38 | 11.47 | 278,695 | -0.09(-0.77%) |
Aug 05, 2003 | 11.60 | 11.79 | 11.54 | 11.56 | 212,714 | -0.06(-0.51%) |
Aug 04, 2003 | 11.76 | 11.87 | 11.61 | 11.61 | 177,794 | -0.17(-1.42%) |