Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2003 | 12.79 | 13.20 | 12.47 | 13.12 | 603,864 | +0.44(+3.47%) |
Oct 30, 2003 | 12.96 | 13.18 | 12.68 | 12.68 | 494,930 | -0.28(-2.16%) |
Oct 29, 2003 | 12.44 | 12.97 | 12.20 | 12.96 | 712,479 | +0.26(+2.05%) |
Oct 28, 2003 | 12.63 | 12.80 | 12.27 | 12.70 | 750,334 | +0.22(+1.76%) |
Oct 27, 2003 | 12.62 | 12.93 | 12.34 | 12.48 | 340,700 | -0.23(-1.81%) |
Oct 24, 2003 | 12.60 | 12.85 | 12.35 | 12.71 | 414,900 | +0.19(+1.52%) |
Oct 23, 2003 | 12.42 | 12.84 | 12.23 | 12.52 | 886,700 | +0.02(+0.16%) |
Oct 22, 2003 | 13.67 | 13.67 | 12.46 | 12.50 | 1,118,200 | -1.07(-7.89%) |
Oct 21, 2003 | 13.98 | 13.98 | 13.20 | 13.57 | 1,901,314 | +0.54(+4.14%) |
Oct 20, 2003 | 12.85 | 13.71 | 12.75 | 13.03 | 728,066 | +0.15(+1.16%) |
Oct 17, 2003 | 13.47 | 14.16 | 12.57 | 12.88 | 1,179,112 | -0.32(-2.42%) |
Oct 16, 2003 | 13.20 | 13.50 | 13.10 | 13.20 | 561,457 | +0.00(+0.00%) |
Oct 15, 2003 | 13.48 | 13.51 | 13.01 | 13.20 | 818,532 | -0.35(-2.58%) |
Oct 14, 2003 | 13.80 | 13.80 | 13.46 | 13.55 | 1,063,953 | -0.25(-1.82%) |
Oct 13, 2003 | 13.38 | 14.05 | 13.36 | 13.80 | 456,383 | +0.40(+2.99%) |
Oct 10, 2003 | 13.49 | 13.50 | 13.12 | 13.40 | 593,463 | +0.14(+1.06%) |
Oct 09, 2003 | 13.34 | 13.59 | 13.04 | 13.26 | 1,080,146 | -0.09(-0.67%) |
Oct 08, 2003 | 13.84 | 13.88 | 13.15 | 13.35 | 775,909 | -0.28(-2.05%) |
Oct 07, 2003 | 13.21 | 13.64 | 13.20 | 13.63 | 458,060 | +0.27(+2.02%) |
Oct 06, 2003 | 14.18 | 14.19 | 13.14 | 13.36 | 561,627 | -0.05(-0.37%) |
Oct 03, 2003 | 13.19 | 14.07 | 13.15 | 13.41 | 1,305,136 | +0.56(+4.36%) |
Oct 02, 2003 | 12.40 | 12.93 | 12.35 | 12.85 | 492,132 | +0.54(+4.39%) |
Oct 01, 2003 | 12.25 | 12.53 | 12.06 | 12.31 | 630,495 | +0.01(+0.08%) |
Sep 30, 2003 | 11.91 | 12.67 | 11.91 | 12.30 | 680,760 | +0.10(+0.82%) |
Sep 29, 2003 | 12.01 | 12.55 | 11.73 | 12.20 | 782,537 | +0.02(+0.16%) |
Sep 26, 2003 | 13.23 | 13.24 | 12.18 | 12.18 | 847,776 | -0.84(-6.45%) |
Sep 25, 2003 | 13.64 | 13.75 | 12.88 | 13.02 | 774,488 | -0.57(-4.19%) |
Sep 24, 2003 | 14.47 | 14.80 | 13.58 | 13.59 | 577,524 | -0.88(-6.08%) |
Sep 23, 2003 | 14.22 | 14.54 | 14.00 | 14.47 | 313,529 | +0.25(+1.76%) |
Sep 22, 2003 | 14.71 | 14.79 | 14.17 | 14.22 | 525,135 | -0.74(-4.95%) |
Sep 19, 2003 | 15.00 | 15.11 | 14.50 | 14.96 | 720,532 | +0.40(+2.75%) |
Sep 18, 2003 | 14.64 | 14.64 | 14.25 | 14.56 | 460,350 | +0.35(+2.46%) |
Sep 17, 2003 | 14.26 | 14.38 | 14.01 | 14.21 | 458,904 | +0.05(+0.35%) |
Sep 16, 2003 | 14.72 | 14.87 | 13.92 | 14.16 | 570,208 | +0.03(+0.21%) |
Sep 15, 2003 | 14.73 | 14.77 | 13.93 | 14.13 | 405,200 | -0.31(-2.15%) |
Sep 12, 2003 | 14.10 | 14.47 | 13.75 | 14.44 | 408,600 | +0.37(+2.63%) |
Sep 11, 2003 | 14.36 | 14.46 | 13.43 | 14.07 | 708,000 | +0.26(+1.88%) |
Sep 10, 2003 | 14.43 | 14.47 | 13.62 | 13.81 | 685,100 | -0.64(-4.43%) |
Sep 09, 2003 | 14.48 | 14.67 | 14.25 | 14.45 | 433,300 | -0.07(-0.48%) |
Sep 08, 2003 | 13.93 | 14.86 | 13.83 | 14.52 | 962,600 | +0.58(+4.16%) |
Sep 05, 2003 | 13.24 | 14.11 | 13.15 | 13.94 | 1,231,500 | +0.70(+5.29%) |
Sep 04, 2003 | 12.90 | 13.32 | 12.84 | 13.24 | 481,900 | +0.31(+2.40%) |
Sep 03, 2003 | 13.01 | 13.20 | 12.74 | 12.93 | 466,300 | -0.07(-0.54%) |
Sep 02, 2003 | 12.60 | 13.22 | 12.36 | 13.00 | 526,400 | +0.40(+3.17%) |
Aug 29, 2003 | 12.45 | 12.87 | 12.45 | 12.60 | 468,800 | +0.05(+0.40%) |
Aug 28, 2003 | 12.27 | 12.67 | 12.20 | 12.55 | 441,000 | +0.16(+1.29%) |
Aug 27, 2003 | 12.62 | 12.62 | 12.23 | 12.39 | 617,500 | -0.24(-1.90%) |
Aug 26, 2003 | 12.69 | 12.88 | 12.23 | 12.63 | 451,100 | -0.14(-1.10%) |
Aug 25, 2003 | 12.81 | 12.89 | 12.61 | 12.77 | 442,800 | +0.05(+0.39%) |
Aug 22, 2003 | 13.34 | 13.43 | 12.65 | 12.72 | 457,400 | -0.61(-4.58%) |
Aug 21, 2003 | 13.45 | 13.62 | 13.13 | 13.33 | 479,600 | +0.06(+0.45%) |
Aug 20, 2003 | 12.90 | 13.65 | 12.66 | 13.27 | 753,500 | +0.37(+2.87%) |
Aug 19, 2003 | 13.13 | 13.22 | 12.62 | 12.90 | 686,800 | -0.20(-1.53%) |
Aug 18, 2003 | 13.40 | 13.40 | 12.73 | 13.10 | 686,500 | +0.22(+1.71%) |
Aug 15, 2003 | 13.70 | 13.70 | 12.86 | 12.88 | 428,400 | -0.43(-3.23%) |
Aug 14, 2003 | 13.00 | 13.31 | 12.91 | 13.31 | 341,900 | +0.18(+1.37%) |
Aug 13, 2003 | 13.24 | 13.64 | 12.98 | 13.13 | 411,100 | -0.13(-0.98%) |
Aug 12, 2003 | 12.80 | 13.33 | 12.68 | 13.26 | 486,800 | +0.47(+3.67%) |
Aug 11, 2003 | 12.31 | 12.96 | 12.21 | 12.79 | 486,200 | +0.44(+3.56%) |
Aug 08, 2003 | 12.67 | 12.84 | 12.00 | 12.35 | 242,300 | -0.16(-1.28%) |
Aug 07, 2003 | 12.30 | 12.65 | 12.30 | 12.51 | 394,800 | +0.05(+0.40%) |
Aug 06, 2003 | 12.87 | 12.87 | 12.16 | 12.46 | 873,300 | -0.43(-3.34%) |
Aug 05, 2003 | 13.66 | 13.88 | 12.85 | 12.89 | 481,800 | -0.83(-6.05%) |
Aug 04, 2003 | 13.90 | 14.01 | 13.15 | 13.72 | 382,900 | -0.20(-1.44%) |