Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2003 | 14.27 | 14.35 | 14.19 | 14.28 | 929,441 | -0.02(-0.13%) |
Oct 30, 2003 | 14.12 | 14.34 | 14.08 | 14.30 | 1,480,072 | +0.18(+1.27%) |
Oct 29, 2003 | 13.91 | 14.18 | 13.88 | 14.12 | 1,133,519 | +0.16(+1.15%) |
Oct 28, 2003 | 13.87 | 14.01 | 13.69 | 13.96 | 1,172,669 | +0.09(+0.64%) |
Oct 27, 2003 | 13.78 | 13.93 | 13.75 | 13.87 | 980,086 | +0.17(+1.25%) |
Oct 24, 2003 | 13.75 | 13.78 | 13.52 | 13.70 | 1,786,196 | -0.06(-0.47%) |
Oct 23, 2003 | 13.97 | 13.98 | 13.66 | 13.76 | 2,518,278 | -0.25(-1.79%) |
Oct 22, 2003 | 12.69 | 14.10 | 12.60 | 14.01 | 6,200,875 | +1.27(+9.96%) |
Oct 21, 2003 | 13.11 | 13.11 | 12.65 | 12.75 | 1,908,241 | -0.40(-3.07%) |
Oct 20, 2003 | 13.32 | 13.37 | 12.95 | 13.15 | 1,105,124 | -0.08(-0.59%) |
Oct 17, 2003 | 13.57 | 13.57 | 13.23 | 13.23 | 764,995 | -0.34(-2.48%) |
Oct 16, 2003 | 13.33 | 13.59 | 13.34 | 13.56 | 437,634 | +0.24(+1.77%) |
Oct 15, 2003 | 13.49 | 13.57 | 13.29 | 13.33 | 650,485 | -0.19(-1.40%) |
Oct 14, 2003 | 13.50 | 13.57 | 13.31 | 13.52 | 721,489 | +0.02(+0.16%) |
Oct 13, 2003 | 13.36 | 13.51 | 13.36 | 13.50 | 508,699 | +0.21(+1.56%) |
Oct 10, 2003 | 13.47 | 13.53 | 13.23 | 13.29 | 465,973 | -0.16(-1.20%) |
Oct 09, 2003 | 13.42 | 13.59 | 13.34 | 13.45 | 1,016,668 | +0.13(+0.99%) |
Oct 08, 2003 | 13.41 | 13.44 | 13.14 | 13.32 | 785,827 | -0.05(-0.37%) |
Oct 07, 2003 | 13.15 | 13.42 | 13.15 | 13.37 | 652,799 | +0.11(+0.81%) |
Oct 06, 2003 | 13.24 | 13.36 | 13.19 | 13.26 | 597,890 | +0.04(+0.27%) |
Oct 03, 2003 | 13.21 | 13.37 | 13.14 | 13.22 | 870,900 | +0.18(+1.34%) |
Oct 02, 2003 | 13.07 | 13.16 | 12.91 | 13.05 | 1,209,163 | -0.13(-0.95%) |
Oct 01, 2003 | 13.03 | 13.28 | 12.94 | 13.17 | 1,058,939 | +0.20(+1.51%) |
Sep 30, 2003 | 12.82 | 13.23 | 12.64 | 12.98 | 991,763 | +0.16(+1.28%) |
Sep 29, 2003 | 12.91 | 13.08 | 12.67 | 12.81 | 1,025,960 | -0.03(-0.19%) |
Sep 26, 2003 | 13.12 | 13.13 | 12.73 | 12.84 | 1,037,877 | -0.27(-2.05%) |
Sep 25, 2003 | 13.23 | 13.26 | 12.98 | 13.11 | 2,021,176 | -0.50(-3.65%) |
Sep 24, 2003 | 13.66 | 13.91 | 13.65 | 13.60 | 1,051,439 | -0.06(-0.42%) |
Sep 23, 2003 | 13.34 | 13.68 | 13.26 | 13.66 | 2,025,219 | +0.69(+5.29%) |
Sep 22, 2003 | 13.08 | 13.09 | 12.92 | 12.97 | 615,392 | -0.20(-1.52%) |
Sep 19, 2003 | 13.20 | 13.26 | 13.09 | 13.17 | 525,737 | -0.03(-0.19%) |
Sep 18, 2003 | 13.23 | 13.45 | 13.20 | 13.20 | 874,207 | -0.05(-0.40%) |
Sep 17, 2003 | 13.17 | 13.25 | 13.08 | 13.25 | 582,778 | +0.07(+0.51%) |
Sep 16, 2003 | 13.30 | 13.41 | 13.17 | 13.19 | 680,751 | -0.10(-0.78%) |
Sep 15, 2003 | 13.05 | 13.30 | 13.05 | 13.29 | 521,183 | +0.24(+1.84%) |
Sep 12, 2003 | 13.22 | 13.25 | 12.97 | 13.05 | 996,682 | -0.20(-1.48%) |
Sep 11, 2003 | 13.37 | 13.44 | 13.15 | 13.25 | 934,960 | -0.15(-1.15%) |
Sep 10, 2003 | 13.49 | 13.49 | 13.33 | 13.40 | 1,054,115 | -0.13(-0.93%) |
Sep 09, 2003 | 13.58 | 13.58 | 13.41 | 13.53 | 585,888 | -0.06(-0.42%) |
Sep 08, 2003 | 13.57 | 13.65 | 13.52 | 13.58 | 518,386 | -0.00(-0.03%) |
Sep 05, 2003 | 13.55 | 13.62 | 13.45 | 13.59 | 723,231 | +0.04(+0.29%) |
Sep 04, 2003 | 13.58 | 13.59 | 13.46 | 13.55 | 678,937 | -0.03(-0.18%) |
Sep 03, 2003 | 13.31 | 13.71 | 13.30 | 13.57 | 1,621,916 | +0.28(+2.07%) |
Sep 02, 2003 | 13.00 | 13.36 | 13.00 | 13.30 | 1,752,259 | +0.27(+2.06%) |
Aug 29, 2003 | 12.86 | 13.03 | 12.83 | 13.03 | 463,564 | +0.17(+1.31%) |
Aug 28, 2003 | 12.87 | 13.02 | 12.80 | 12.86 | 933,469 | -0.02(-0.17%) |
Aug 27, 2003 | 12.60 | 12.99 | 12.53 | 12.88 | 1,179,982 | +0.30(+2.36%) |
Aug 26, 2003 | 12.44 | 12.60 | 12.37 | 12.58 | 614,978 | +0.13(+1.03%) |
Aug 25, 2003 | 12.60 | 12.66 | 12.32 | 12.46 | 542,254 | -0.17(-1.33%) |
Aug 22, 2003 | 12.77 | 12.80 | 12.50 | 12.62 | 822,892 | -0.10(-0.79%) |
Aug 21, 2003 | 12.51 | 12.73 | 12.23 | 12.72 | 1,573,993 | +0.27(+2.15%) |
Aug 20, 2003 | 12.21 | 12.54 | 12.21 | 12.46 | 1,059,709 | +0.16(+1.28%) |
Aug 19, 2003 | 12.07 | 12.32 | 12.07 | 12.30 | 1,080,966 | +0.20(+1.62%) |
Aug 18, 2003 | 12.03 | 12.12 | 11.86 | 12.10 | 816,365 | +0.09(+0.71%) |
Aug 15, 2003 | 12.05 | 12.15 | 11.97 | 12.02 | 261,431 | -0.01(-0.12%) |
Aug 14, 2003 | 11.94 | 12.09 | 11.85 | 12.03 | 878,087 | +0.14(+1.14%) |
Aug 13, 2003 | 11.74 | 12.00 | 11.66 | 11.89 | 900,650 | +0.11(+0.97%) |
Aug 12, 2003 | 11.40 | 11.79 | 11.39 | 11.78 | 627,658 | +0.40(+3.52%) |
Aug 11, 2003 | 11.49 | 11.60 | 11.38 | 11.38 | 933,469 | -0.17(-1.46%) |
Aug 08, 2003 | 11.49 | 11.62 | 11.45 | 11.55 | 664,579 | +0.06(+0.50%) |
Aug 07, 2003 | 11.48 | 11.57 | 11.32 | 11.49 | 946,522 | +0.08(+0.69%) |
Aug 06, 2003 | 11.76 | 11.76 | 11.35 | 11.41 | 1,655,667 | -0.44(-3.71%) |
Aug 05, 2003 | 12.00 | 12.04 | 11.80 | 11.85 | 609,011 | -0.09(-0.78%) |
Aug 04, 2003 | 11.96 | 12.04 | 11.73 | 11.94 | 696,838 | -0.01(-0.12%) |