Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2003 | 12.76 | 13.04 | 12.91 | 13.02 | 3,571,995 | +0.27(+2.08%) |
Oct 30, 2003 | 13.34 | 13.16 | 12.57 | 12.76 | 7,240,420 | -0.58(-4.35%) |
Oct 29, 2003 | 13.68 | 13.75 | 13.23 | 13.34 | 3,504,990 | -0.34(-2.50%) |
Oct 28, 2003 | 13.85 | 14.00 | 13.61 | 13.68 | 3,219,997 | -0.28(-2.03%) |
Oct 27, 2003 | 14.30 | 14.30 | 13.85 | 13.96 | 2,091,598 | -0.40(-2.76%) |
Oct 24, 2003 | 14.16 | 14.36 | 13.82 | 14.36 | 1,288,748 | +0.16(+1.10%) |
Oct 23, 2003 | 14.18 | 14.37 | 14.11 | 14.20 | 784,556 | -0.01(-0.10%) |
Oct 22, 2003 | 14.12 | 14.51 | 14.11 | 14.22 | 1,431,685 | -0.04(-0.25%) |
Oct 21, 2003 | 14.36 | 14.36 | 14.09 | 14.25 | 2,103,280 | -0.11(-0.74%) |
Oct 20, 2003 | 14.31 | 14.44 | 14.30 | 14.36 | 947,771 | +0.05(+0.36%) |
Oct 17, 2003 | 14.46 | 14.54 | 14.22 | 14.31 | 672,256 | -0.21(-1.44%) |
Oct 16, 2003 | 14.14 | 14.51 | 14.14 | 14.52 | 1,171,379 | +0.37(+2.63%) |
Oct 15, 2003 | 14.09 | 14.42 | 14.09 | 14.14 | 1,435,101 | -0.18(-1.24%) |
Oct 14, 2003 | 14.37 | 14.40 | 14.31 | 14.32 | 877,349 | -0.03(-0.22%) |
Oct 13, 2003 | 14.23 | 14.45 | 14.22 | 14.35 | 722,730 | +0.12(+0.81%) |
Oct 10, 2003 | 14.09 | 14.35 | 14.09 | 14.24 | 864,235 | +0.10(+0.74%) |
Oct 09, 2003 | 14.18 | 14.26 | 14.12 | 14.13 | 1,186,146 | +0.01(+0.05%) |
Oct 08, 2003 | 14.20 | 14.27 | 14.11 | 14.13 | 1,204,110 | -0.02(-0.14%) |
Oct 07, 2003 | 14.14 | 14.26 | 14.10 | 14.15 | 1,037,258 | -0.08(-0.59%) |
Oct 06, 2003 | 14.28 | 14.28 | 13.86 | 14.23 | 1,799,553 | -0.11(-0.77%) |
Oct 03, 2003 | 14.04 | 14.34 | 14.00 | 14.34 | 1,997,703 | +0.37(+2.68%) |
Oct 02, 2003 | 13.71 | 13.96 | 13.71 | 13.97 | 1,036,486 | +0.31(+2.29%) |
Oct 01, 2003 | 13.83 | 13.83 | 13.52 | 13.65 | 1,990,760 | -0.19(-1.38%) |
Sep 30, 2003 | 13.53 | 13.89 | 13.47 | 13.84 | 1,699,706 | +0.29(+2.14%) |
Sep 29, 2003 | 13.40 | 13.57 | 13.13 | 13.55 | 1,608,455 | +0.12(+0.88%) |
Sep 26, 2003 | 13.66 | 13.73 | 13.40 | 13.44 | 1,257,229 | -0.22(-1.61%) |
Sep 25, 2003 | 13.79 | 13.80 | 13.64 | 13.66 | 1,800,544 | -0.10(-0.74%) |
Sep 24, 2003 | 13.97 | 14.00 | 13.75 | 13.76 | 1,683,836 | -0.22(-1.54%) |
Sep 23, 2003 | 13.85 | 14.01 | 13.70 | 13.97 | 1,986,903 | +0.08(+0.60%) |
Sep 22, 2003 | 13.74 | 13.89 | 13.62 | 13.89 | 1,693,645 | +0.15(+1.11%) |
Sep 19, 2003 | 13.93 | 14.02 | 13.68 | 13.74 | 2,186,155 | -0.10(-0.72%) |
Sep 18, 2003 | 13.60 | 13.84 | 13.58 | 13.84 | 1,559,083 | +0.28(+2.09%) |
Sep 17, 2003 | 13.42 | 13.67 | 13.42 | 13.55 | 1,717,449 | +0.17(+1.27%) |
Sep 16, 2003 | 13.25 | 13.43 | 13.23 | 13.38 | 1,049,160 | +0.14(+1.04%) |
Sep 15, 2003 | 13.42 | 13.50 | 13.13 | 13.25 | 1,171,379 | -0.09(-0.65%) |
Sep 12, 2003 | 13.05 | 13.45 | 13.03 | 13.33 | 1,184,052 | +0.31(+2.39%) |
Sep 11, 2003 | 13.25 | 13.27 | 12.93 | 13.02 | 1,116,386 | -0.22(-1.70%) |
Sep 10, 2003 | 13.20 | 13.35 | 13.14 | 13.25 | 1,174,244 | +0.03(+0.24%) |
Sep 09, 2003 | 13.42 | 13.48 | 13.19 | 13.21 | 1,340,545 | +0.01(+0.10%) |
Sep 08, 2003 | 12.76 | 13.24 | 12.76 | 13.20 | 1,577,708 | +0.47(+3.65%) |
Sep 05, 2003 | 12.99 | 12.99 | 12.72 | 12.74 | 1,482,821 | -0.25(-1.94%) |
Sep 04, 2003 | 13.00 | 13.07 | 12.87 | 12.99 | 864,896 | -0.02(-0.14%) |
Sep 03, 2003 | 13.04 | 13.15 | 12.82 | 13.01 | 1,947,890 | -0.08(-0.59%) |
Sep 02, 2003 | 12.92 | 13.18 | 12.87 | 13.08 | 1,618,925 | +0.15(+1.18%) |
Aug 29, 2003 | 12.76 | 12.99 | 12.76 | 12.93 | 1,340,104 | +0.17(+1.33%) |
Aug 28, 2003 | 12.54 | 12.84 | 12.42 | 12.76 | 1,986,241 | +0.26(+2.09%) |
Aug 27, 2003 | 12.57 | 12.72 | 12.50 | 12.50 | 1,469,045 | -0.07(-0.54%) |
Aug 26, 2003 | 12.53 | 12.60 | 12.41 | 12.57 | 1,754,478 | +0.03(+0.24%) |
Aug 25, 2003 | 12.46 | 12.63 | 12.40 | 12.54 | 1,576,716 | +0.08(+0.67%) |
Aug 22, 2003 | 12.79 | 12.80 | 12.45 | 12.45 | 2,592,044 | -0.39(-3.00%) |
Aug 21, 2003 | 12.88 | 12.91 | 12.79 | 12.84 | 2,244,123 | -0.05(-0.35%) |
Aug 20, 2003 | 13.15 | 13.15 | 12.86 | 12.88 | 1,546,740 | -0.26(-1.95%) |
Aug 19, 2003 | 13.28 | 13.30 | 13.06 | 13.14 | 1,649,011 | +0.02(+0.16%) |
Aug 18, 2003 | 13.01 | 13.14 | 12.95 | 13.12 | 1,449,098 | +0.19(+1.47%) |
Aug 15, 2003 | 12.79 | 12.97 | 12.72 | 12.93 | 1,119,692 | +0.01(+0.07%) |
Aug 14, 2003 | 12.58 | 12.94 | 12.58 | 12.92 | 1,970,813 | +0.42(+3.34%) |
Aug 13, 2003 | 12.42 | 12.64 | 12.37 | 12.50 | 1,964,641 | +0.08(+0.66%) |
Aug 12, 2003 | 12.53 | 12.55 | 12.29 | 12.42 | 1,872,729 | -0.07(-0.53%) |
Aug 11, 2003 | 12.69 | 12.82 | 12.32 | 12.49 | 2,407,779 | -0.14(-1.13%) |
Aug 08, 2003 | 12.48 | 12.75 | 12.42 | 12.63 | 2,505,752 | +0.21(+1.70%) |
Aug 07, 2003 | 12.02 | 12.49 | 12.02 | 12.42 | 4,227,059 | +0.46(+3.89%) |
Aug 06, 2003 | 12.76 | 12.80 | 11.93 | 11.95 | 11,400,806 | -1.13(-8.62%) |
Aug 05, 2003 | 13.70 | 13.93 | 13.06 | 13.08 | 4,756,048 | -0.97(-6.92%) |
Aug 04, 2003 | 13.80 | 14.13 | 13.75 | 14.06 | 2,216,241 | +0.25(+1.82%) |