Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2003 | 12.38 | 12.42 | 12.38 | 12.39 | 42,163 | +0.11(+0.89%) |
Oct 30, 2003 | 12.28 | 12.33 | 12.28 | 12.28 | 16,821 | -0.05(-0.41%) |
Oct 29, 2003 | 12.35 | 12.35 | 12.29 | 12.33 | 17,913 | +0.03(+0.22%) |
Oct 28, 2003 | 12.31 | 12.31 | 12.30 | 12.30 | 11,578 | -0.06(-0.48%) |
Oct 27, 2003 | 12.29 | 12.36 | 12.29 | 12.36 | 19,006 | +0.01(+0.11%) |
Oct 24, 2003 | 12.29 | 12.35 | 12.29 | 12.35 | 18,132 | +0.05(+0.37%) |
Oct 23, 2003 | 12.28 | 12.33 | 12.28 | 12.30 | 30,584 | -0.01(-0.11%) |
Oct 22, 2003 | 12.26 | 12.33 | 12.26 | 12.31 | 52,431 | -0.01(-0.11%) |
Oct 21, 2003 | 12.27 | 12.33 | 12.27 | 12.33 | 46,532 | +0.07(+0.60%) |
Oct 20, 2003 | 12.31 | 12.31 | 12.21 | 12.25 | 22,501 | +0.00(+0.04%) |
Oct 17, 2003 | 12.31 | 12.31 | 12.22 | 12.25 | 38,231 | -0.01(-0.08%) |
Oct 16, 2003 | 12.29 | 12.29 | 12.25 | 12.26 | 21,409 | -0.05(-0.45%) |
Oct 15, 2003 | 12.27 | 12.30 | 12.27 | 12.31 | 15,510 | -0.03(-0.26%) |
Oct 14, 2003 | 12.29 | 12.35 | 12.29 | 12.35 | 31,021 | +0.05(+0.45%) |
Oct 13, 2003 | 12.29 | 12.37 | 12.29 | 12.29 | 17,040 | +0.01(+0.07%) |
Oct 10, 2003 | 12.28 | 12.28 | 12.28 | 12.28 | 0 | +0.00(+0.00%) |
Oct 09, 2003 | 12.28 | 12.32 | 12.27 | 12.28 | 17,913 | -0.06(-0.48%) |
Oct 08, 2003 | 12.29 | 12.34 | 12.29 | 12.34 | 27,089 | -0.03(-0.26%) |
Oct 07, 2003 | 12.29 | 12.37 | 12.29 | 12.37 | 20,317 | -0.02(-0.15%) |
Oct 06, 2003 | 12.37 | 12.39 | 12.35 | 12.39 | 14,200 | -0.01(-0.11%) |
Oct 03, 2003 | 12.37 | 12.37 | 12.35 | 12.40 | 41,289 | +0.00(+0.00%) |
Oct 02, 2003 | 12.46 | 12.46 | 12.39 | 12.40 | 16,821 | -0.05(-0.37%) |
Oct 01, 2003 | 12.31 | 12.44 | 12.31 | 12.45 | 66,194 | +0.10(+0.78%) |
Sep 30, 2003 | 12.30 | 12.35 | 12.30 | 12.35 | 16,603 | +0.04(+0.33%) |
Sep 29, 2003 | 12.30 | 12.31 | 12.30 | 12.31 | 11,360 | -0.05(-0.37%) |
Sep 26, 2003 | 12.30 | 12.40 | 12.30 | 12.36 | 40,634 | +0.05(+0.45%) |
Sep 25, 2003 | 12.33 | 12.33 | 12.33 | 12.30 | 24,467 | -0.00(-0.04%) |
Sep 24, 2003 | 12.28 | 12.33 | 12.28 | 12.31 | 24,904 | -0.01(-0.07%) |
Sep 23, 2003 | 12.33 | 12.32 | 12.29 | 12.32 | 30,584 | -0.01(-0.07%) |
Sep 22, 2003 | 12.27 | 12.33 | 12.25 | 12.33 | 98,745 | +0.03(+0.26%) |
Sep 19, 2003 | 12.33 | 12.33 | 12.26 | 12.29 | 27,526 | +0.03(+0.22%) |
Sep 18, 2003 | 12.22 | 12.29 | 12.22 | 12.27 | 42,818 | +0.00(+0.00%) |
Sep 17, 2003 | 12.24 | 12.27 | 12.23 | 12.27 | 81,923 | +0.05(+0.37%) |
Sep 16, 2003 | 12.25 | 12.25 | 12.21 | 12.22 | 20,317 | -0.04(-0.34%) |
Sep 15, 2003 | 12.26 | 12.29 | 12.18 | 12.26 | 20,972 | -0.03(-0.22%) |
Sep 12, 2003 | 12.22 | 12.34 | 12.17 | 12.29 | 96,997 | +0.07(+0.60%) |
Sep 11, 2003 | 12.24 | 12.25 | 12.21 | 12.22 | 23,812 | -0.18(-1.48%) |
Sep 10, 2003 | 12.38 | 12.40 | 12.36 | 12.40 | 9,612 | +0.03(+0.22%) |
Sep 09, 2003 | 12.31 | 12.38 | 12.29 | 12.37 | 20,317 | +0.04(+0.30%) |
Sep 08, 2003 | 12.36 | 12.39 | 12.27 | 12.34 | 31,458 | +0.07(+0.56%) |
Sep 05, 2003 | 12.29 | 12.35 | 12.27 | 12.27 | 41,071 | -0.02(-0.19%) |
Sep 04, 2003 | 12.30 | 12.31 | 12.27 | 12.29 | 24,249 | -0.00(-0.04%) |
Sep 03, 2003 | 12.30 | 12.30 | 12.24 | 12.29 | 27,307 | +0.01(+0.07%) |
Sep 02, 2003 | 12.27 | 12.29 | 12.24 | 12.29 | 60,732 | +0.05(+0.37%) |
Aug 29, 2003 | 12.28 | 12.28 | 12.17 | 12.24 | 18,569 | +0.00(+0.04%) |
Aug 28, 2003 | 12.18 | 12.24 | 12.18 | 12.24 | 18,132 | +0.04(+0.30%) |
Aug 27, 2003 | 12.14 | 12.21 | 12.13 | 12.20 | 26,652 | +0.02(+0.19%) |
Aug 26, 2003 | 12.21 | 12.21 | 12.10 | 12.18 | 29,055 | -0.03(-0.22%) |
Aug 25, 2003 | 12.20 | 12.22 | 12.13 | 12.20 | 31,677 | -0.05(-0.41%) |
Aug 22, 2003 | 12.22 | 12.28 | 12.18 | 12.25 | 55,708 | +0.03(+0.26%) |
Aug 21, 2003 | 12.12 | 12.22 | 12.09 | 12.22 | 25,778 | +0.10(+0.83%) |
Aug 20, 2003 | 12.13 | 12.17 | 12.05 | 12.12 | 36,920 | -0.10(-0.79%) |
Aug 19, 2003 | 12.12 | 12.22 | 12.08 | 12.22 | 67,942 | +0.13(+1.06%) |
Aug 18, 2003 | 12.02 | 12.11 | 11.99 | 12.09 | 60,732 | +0.04(+0.34%) |
Aug 15, 2003 | 12.13 | 12.17 | 12.05 | 12.05 | 16,821 | -0.11(-0.87%) |
Aug 14, 2003 | 12.15 | 12.19 | 12.14 | 12.15 | 52,868 | -0.01(-0.07%) |
Aug 13, 2003 | 12.13 | 12.23 | 12.13 | 12.16 | 112,290 | +0.11(+0.95%) |
Aug 12, 2003 | 12.21 | 12.21 | 12.05 | 12.05 | 33,424 | -0.05(-0.38%) |
Aug 11, 2003 | 12.12 | 12.22 | 12.08 | 12.09 | 26,652 | -0.04(-0.30%) |
Aug 08, 2003 | 12.05 | 12.18 | 12.05 | 12.13 | 20,753 | +0.03(+0.26%) |
Aug 07, 2003 | 11.97 | 12.10 | 11.97 | 12.10 | 25,997 | +0.12(+1.03%) |
Aug 06, 2003 | 11.97 | 12.08 | 11.95 | 11.97 | 40,634 | -0.01(-0.08%) |
Aug 05, 2003 | 11.99 | 12.06 | 11.95 | 11.98 | 39,760 | +0.04(+0.31%) |
Aug 04, 2003 | 11.97 | 12.01 | 11.93 | 11.95 | 64,883 | -0.03(-0.23%) |