Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2003 | 14.44 | 14.44 | 14.34 | 14.34 | 16,421 | -0.07(-0.47%) |
Oct 30, 2003 | 14.33 | 14.41 | 14.33 | 14.41 | 189,478 | +0.01(+0.08%) |
Oct 29, 2003 | 14.26 | 14.40 | 14.26 | 14.40 | 52,043 | +0.15(+1.03%) |
Oct 28, 2003 | 14.17 | 14.28 | 14.17 | 14.25 | 52,801 | +0.19(+1.32%) |
Oct 27, 2003 | 14.13 | 14.13 | 14.03 | 14.06 | 58,612 | +0.16(+1.14%) |
Oct 24, 2003 | 13.98 | 14.01 | 13.85 | 13.91 | 8,842 | -0.21(-1.46%) |
Oct 23, 2003 | 14.02 | 14.13 | 14.01 | 14.11 | 26,526 | -0.02(-0.14%) |
Oct 22, 2003 | 14.22 | 14.23 | 14.08 | 14.13 | 27,032 | -0.22(-1.52%) |
Oct 21, 2003 | 14.29 | 14.38 | 14.23 | 14.35 | 18,442 | +0.10(+0.72%) |
Oct 20, 2003 | 14.18 | 14.25 | 14.18 | 14.25 | 71,496 | +0.04(+0.31%) |
Oct 17, 2003 | 14.19 | 14.25 | 14.19 | 14.20 | 13,895 | -0.16(-1.10%) |
Oct 16, 2003 | 14.30 | 14.36 | 14.30 | 14.36 | 18,442 | +0.06(+0.42%) |
Oct 15, 2003 | 14.33 | 14.37 | 14.30 | 14.30 | 24,758 | -0.03(-0.19%) |
Oct 14, 2003 | 14.22 | 14.33 | 14.22 | 14.33 | 28,042 | +0.02(+0.17%) |
Oct 13, 2003 | 14.23 | 14.36 | 14.23 | 14.30 | 39,916 | +0.13(+0.89%) |
Oct 10, 2003 | 14.22 | 14.24 | 14.18 | 14.18 | 26,274 | -0.05(-0.36%) |
Oct 09, 2003 | 14.27 | 14.27 | 14.27 | 14.23 | 140,972 | +0.06(+0.42%) |
Oct 08, 2003 | 14.21 | 14.21 | 14.13 | 14.17 | 31,579 | +0.03(+0.22%) |
Oct 07, 2003 | 14.07 | 14.25 | 14.03 | 14.14 | 28,800 | -0.03(-0.22%) |
Oct 06, 2003 | 14.17 | 14.19 | 14.09 | 14.17 | 42,190 | +0.07(+0.48%) |
Oct 03, 2003 | 14.20 | 14.23 | 14.07 | 14.10 | 86,149 | +0.15(+1.11%) |
Oct 02, 2003 | 13.90 | 13.95 | 13.89 | 13.95 | 74,022 | +0.04(+0.28%) |
Oct 01, 2003 | 13.71 | 13.91 | 13.66 | 13.91 | 68,970 | +0.29(+2.15%) |
Sep 30, 2003 | 13.62 | 13.67 | 13.62 | 13.62 | 68,464 | -0.09(-0.64%) |
Sep 29, 2003 | 13.67 | 13.73 | 13.58 | 13.70 | 46,485 | +0.07(+0.49%) |
Sep 26, 2003 | 13.64 | 13.70 | 13.63 | 13.64 | 24,505 | -0.04(-0.32%) |
Sep 25, 2003 | 13.76 | 13.89 | 13.68 | 13.68 | 46,990 | -0.21(-1.51%) |
Sep 24, 2003 | 14.09 | 14.09 | 13.89 | 13.89 | 24,505 | -0.25(-1.76%) |
Sep 23, 2003 | 14.07 | 14.14 | 14.05 | 14.14 | 26,779 | +0.14(+0.99%) |
Sep 22, 2003 | 14.10 | 14.10 | 13.98 | 14.00 | 44,464 | -0.25(-1.78%) |
Sep 19, 2003 | 14.23 | 14.27 | 14.20 | 14.25 | 32,842 | -0.05(-0.33%) |
Sep 18, 2003 | 14.25 | 14.30 | 14.21 | 14.30 | 17,684 | +0.14(+1.01%) |
Sep 17, 2003 | 14.15 | 14.21 | 14.14 | 14.16 | 41,685 | -0.02(-0.17%) |
Sep 16, 2003 | 13.91 | 14.18 | 14.01 | 14.18 | 83,117 | +0.20(+1.42%) |
Sep 15, 2003 | 13.97 | 14.07 | 13.91 | 13.98 | 28,800 | +0.02(+0.14%) |
Sep 12, 2003 | 13.92 | 14.02 | 13.84 | 13.96 | 15,663 | +0.04(+0.26%) |
Sep 11, 2003 | 13.98 | 14.04 | 13.87 | 13.93 | 76,296 | +0.03(+0.20%) |
Sep 10, 2003 | 13.98 | 13.99 | 13.90 | 13.90 | 25,263 | -0.19(-1.32%) |
Sep 09, 2003 | 14.13 | 14.14 | 14.00 | 14.09 | 17,684 | -0.12(-0.84%) |
Sep 08, 2003 | 14.07 | 14.21 | 14.07 | 14.21 | 113,434 | +0.17(+1.21%) |
Sep 05, 2003 | 14.04 | 14.13 | 13.97 | 14.04 | 12,379 | -0.06(-0.45%) |
Sep 04, 2003 | 14.06 | 14.10 | 14.04 | 14.10 | 12,126 | +0.09(+0.62%) |
Sep 03, 2003 | 13.98 | 14.11 | 13.98 | 14.01 | 91,202 | +0.10(+0.74%) |
Sep 02, 2003 | 13.85 | 14.00 | 13.75 | 13.91 | 30,821 | +0.13(+0.95%) |
Aug 29, 2003 | 13.69 | 13.78 | 13.62 | 13.78 | 19,705 | +0.07(+0.49%) |
Aug 28, 2003 | 13.66 | 13.71 | 13.58 | 13.71 | 18,695 | +0.10(+0.73%) |
Aug 27, 2003 | 13.57 | 13.61 | 13.55 | 13.61 | 11,873 | +0.16(+1.21%) |
Aug 26, 2003 | 13.45 | 13.46 | 13.43 | 13.45 | 4,800 | -0.06(-0.41%) |
Aug 25, 2003 | 13.47 | 13.53 | 13.47 | 13.51 | 9,852 | +0.00(+0.03%) |
Aug 22, 2003 | 13.79 | 13.79 | 13.50 | 13.50 | 26,274 | -0.13(-0.99%) |
Aug 21, 2003 | 13.64 | 13.64 | 13.55 | 13.64 | 30,316 | +0.08(+0.55%) |
Aug 20, 2003 | 13.53 | 13.61 | 13.51 | 13.56 | 7,073 | -0.02(-0.12%) |
Aug 19, 2003 | 13.58 | 13.59 | 13.49 | 13.58 | 119,497 | +0.06(+0.44%) |
Aug 18, 2003 | 13.42 | 13.54 | 13.38 | 13.52 | 143,245 | +0.24(+1.79%) |
Aug 15, 2003 | 13.30 | 13.34 | 13.28 | 13.28 | 10,358 | +0.00(+0.00%) |
Aug 14, 2003 | 13.22 | 13.35 | 13.22 | 13.28 | 5,305 | +0.02(+0.12%) |
Aug 13, 2003 | 13.37 | 13.37 | 13.26 | 13.26 | 52,296 | -0.02(-0.18%) |
Aug 12, 2003 | 13.16 | 13.29 | 13.16 | 13.29 | 12,884 | +0.17(+1.30%) |
Aug 11, 2003 | 13.08 | 13.17 | 13.08 | 13.12 | 77,307 | +0.00(+0.03%) |
Aug 08, 2003 | 13.19 | 13.19 | 13.05 | 13.11 | 22,737 | +0.02(+0.15%) |
Aug 07, 2003 | 13.01 | 13.11 | 12.92 | 13.09 | 53,306 | +0.07(+0.52%) |
Aug 06, 2003 | 13.00 | 13.14 | 12.96 | 13.03 | 35,369 | -0.01(-0.06%) |
Aug 05, 2003 | 13.28 | 13.29 | 13.03 | 13.03 | 33,600 | -0.27(-1.99%) |
Aug 04, 2003 | 13.30 | 13.31 | 13.05 | 13.30 | 183,667 | -0.01(-0.06%) |