Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2003 | 15.34 | 15.35 | 15.21 | 15.31 | 132,385 | +0.07(+0.46%) |
Oct 30, 2003 | 15.08 | 15.29 | 15.00 | 15.24 | 188,512 | +0.16(+1.06%) |
Oct 29, 2003 | 15.12 | 15.22 | 14.99 | 15.08 | 174,417 | -0.04(-0.30%) |
Oct 28, 2003 | 14.84 | 15.17 | 14.78 | 15.12 | 345,822 | +0.21(+1.44%) |
Oct 27, 2003 | 14.60 | 15.48 | 14.60 | 14.91 | 347,400 | +0.26(+1.74%) |
Oct 24, 2003 | 14.40 | 14.79 | 14.32 | 14.65 | 237,900 | +0.16(+1.14%) |
Oct 23, 2003 | 14.42 | 14.76 | 14.32 | 14.49 | 204,000 | +0.03(+0.21%) |
Oct 22, 2003 | 14.90 | 14.90 | 14.29 | 14.46 | 310,400 | -0.39(-2.63%) |
Oct 21, 2003 | 14.57 | 15.00 | 14.57 | 14.85 | 398,228 | +0.22(+1.50%) |
Oct 20, 2003 | 14.45 | 14.68 | 14.25 | 14.63 | 267,268 | +0.24(+1.63%) |
Oct 17, 2003 | 14.60 | 14.73 | 14.39 | 14.39 | 222,861 | -0.26(-1.74%) |
Oct 16, 2003 | 14.28 | 14.71 | 14.37 | 14.65 | 331,715 | +0.38(+2.63%) |
Oct 15, 2003 | 14.74 | 14.75 | 14.28 | 14.28 | 206,027 | -0.32(-2.23%) |
Oct 14, 2003 | 14.59 | 14.73 | 14.47 | 14.60 | 365,828 | +0.10(+0.69%) |
Oct 13, 2003 | 14.46 | 14.62 | 14.40 | 14.50 | 282,137 | +0.06(+0.42%) |
Oct 10, 2003 | 14.60 | 14.60 | 14.38 | 14.44 | 130,256 | -0.02(-0.14%) |
Oct 09, 2003 | 14.34 | 14.65 | 14.34 | 14.46 | 536,326 | +0.20(+1.37%) |
Oct 08, 2003 | 14.40 | 14.46 | 14.21 | 14.27 | 116,160 | -0.10(-0.73%) |
Oct 07, 2003 | 14.12 | 14.40 | 14.02 | 14.37 | 296,403 | +0.25(+1.77%) |
Oct 06, 2003 | 13.82 | 14.12 | 13.82 | 14.12 | 202,246 | +0.34(+2.50%) |
Oct 03, 2003 | 13.49 | 13.95 | 13.49 | 13.78 | 379,775 | +0.54(+4.08%) |
Oct 02, 2003 | 13.47 | 13.50 | 13.03 | 13.23 | 491,757 | -0.17(-1.23%) |
Oct 01, 2003 | 13.16 | 13.55 | 13.15 | 13.40 | 522,261 | +0.25(+1.90%) |
Sep 30, 2003 | 13.05 | 13.24 | 12.90 | 13.15 | 662,354 | +0.10(+0.73%) |
Sep 29, 2003 | 13.57 | 13.57 | 12.88 | 13.05 | 586,888 | -0.50(-3.65%) |
Sep 26, 2003 | 13.78 | 14.22 | 13.42 | 13.55 | 1,053,844 | -0.17(-1.28%) |
Sep 25, 2003 | 14.16 | 14.24 | 12.92 | 13.72 | 1,267,906 | -0.61(-4.26%) |
Sep 24, 2003 | 13.95 | 14.40 | 13.93 | 14.34 | 900,498 | +0.42(+2.98%) |
Sep 23, 2003 | 13.62 | 13.95 | 13.61 | 13.92 | 231,262 | +0.27(+1.98%) |
Sep 22, 2003 | 13.82 | 13.82 | 13.50 | 13.65 | 240,875 | -0.28(-2.01%) |
Sep 19, 2003 | 14.10 | 14.51 | 13.82 | 13.93 | 320,365 | -0.03(-0.18%) |
Sep 18, 2003 | 13.72 | 14.10 | 13.63 | 13.96 | 269,926 | +0.24(+1.79%) |
Sep 17, 2003 | 13.71 | 14.13 | 13.58 | 13.71 | 533,879 | +0.00(+0.00%) |
Sep 16, 2003 | 13.38 | 13.76 | 12.88 | 13.71 | 461,065 | +0.30(+2.24%) |
Sep 15, 2003 | 13.00 | 13.55 | 12.98 | 13.41 | 407,500 | +0.42(+3.19%) |
Sep 12, 2003 | 12.68 | 13.04 | 12.54 | 12.99 | 359,100 | +0.30(+2.36%) |
Sep 11, 2003 | 12.50 | 12.85 | 12.41 | 12.70 | 518,500 | +0.27(+2.17%) |
Sep 10, 2003 | 12.63 | 12.65 | 12.38 | 12.43 | 477,600 | -0.02(-0.20%) |
Sep 09, 2003 | 12.55 | 12.75 | 12.40 | 12.45 | 335,900 | -0.12(-0.99%) |
Sep 08, 2003 | 12.55 | 12.80 | 12.45 | 12.57 | 652,100 | -0.08(-0.59%) |
Sep 05, 2003 | 12.70 | 12.99 | 12.59 | 12.65 | 1,901,600 | -0.92(-6.81%) |
Sep 04, 2003 | 15.87 | 15.88 | 13.47 | 13.57 | 2,728,600 | -0.38(-2.69%) |
Sep 03, 2003 | 13.99 | 14.00 | 13.55 | 13.95 | 283,000 | -0.05(-0.36%) |
Sep 02, 2003 | 13.58 | 14.02 | 13.53 | 14.00 | 182,200 | +0.45(+3.28%) |
Aug 29, 2003 | 13.58 | 13.95 | 13.41 | 13.55 | 81,900 | +0.05(+0.41%) |
Aug 28, 2003 | 13.35 | 13.62 | 13.25 | 13.50 | 467,100 | +0.14(+1.09%) |
Aug 27, 2003 | 12.81 | 13.44 | 12.70 | 13.36 | 389,900 | +0.62(+4.83%) |
Aug 26, 2003 | 12.85 | 12.90 | 12.59 | 12.74 | 196,200 | -0.00(-0.04%) |
Aug 25, 2003 | 12.51 | 12.86 | 12.39 | 12.74 | 164,600 | +0.24(+1.96%) |
Aug 22, 2003 | 12.47 | 12.79 | 12.35 | 12.50 | 447,300 | -0.02(-0.16%) |
Aug 21, 2003 | 13.05 | 13.10 | 12.39 | 12.52 | 848,600 | -0.47(-3.62%) |
Aug 20, 2003 | 13.06 | 13.19 | 12.94 | 12.99 | 135,900 | -0.06(-0.46%) |
Aug 19, 2003 | 13.04 | 13.34 | 12.88 | 13.05 | 130,300 | +0.06(+0.46%) |
Aug 18, 2003 | 12.46 | 13.04 | 12.32 | 12.99 | 342,200 | +0.17(+1.33%) |
Aug 15, 2003 | 12.79 | 12.89 | 12.64 | 12.82 | 86,500 | -0.03(-0.19%) |
Aug 14, 2003 | 13.06 | 13.24 | 12.37 | 12.85 | 524,800 | -0.25(-1.91%) |
Aug 13, 2003 | 12.84 | 13.67 | 12.75 | 13.10 | 720,800 | +0.54(+4.26%) |
Aug 12, 2003 | 12.10 | 12.65 | 11.95 | 12.56 | 692,200 | +0.46(+3.80%) |
Aug 11, 2003 | 11.48 | 12.38 | 11.43 | 12.10 | 408,500 | +0.62(+5.45%) |
Aug 08, 2003 | 11.36 | 11.62 | 11.35 | 11.47 | 222,000 | +0.12(+1.06%) |
Aug 07, 2003 | 11.16 | 11.68 | 11.15 | 11.36 | 308,900 | +0.16(+1.38%) |
Aug 06, 2003 | 11.21 | 11.35 | 11.05 | 11.20 | 204,100 | -0.07(-0.62%) |
Aug 05, 2003 | 11.19 | 11.34 | 11.05 | 11.27 | 331,300 | +0.12(+1.03%) |
Aug 04, 2003 | 11.15 | 11.27 | 10.97 | 11.15 | 312,800 | +0.00(+0.04%) |