Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2003 | 13.18 | 13.32 | 13.18 | 13.26 | 339,900 | +0.02(+0.18%) |
Oct 30, 2003 | 13.38 | 13.41 | 13.23 | 13.23 | 308,400 | -0.07(-0.50%) |
Oct 29, 2003 | 13.42 | 13.43 | 13.25 | 13.30 | 504,300 | -0.07(-0.50%) |
Oct 28, 2003 | 13.32 | 13.45 | 13.35 | 13.37 | 512,700 | +0.05(+0.38%) |
Oct 27, 2003 | 13.37 | 13.37 | 13.25 | 13.32 | 619,200 | +0.12(+0.88%) |
Oct 24, 2003 | 13.18 | 13.30 | 13.17 | 13.20 | 558,000 | +0.11(+0.87%) |
Oct 23, 2003 | 13.34 | 13.37 | 13.08 | 13.09 | 312,000 | -0.27(-2.05%) |
Oct 22, 2003 | 13.49 | 13.49 | 13.34 | 13.36 | 319,200 | -0.05(-0.35%) |
Oct 21, 2003 | 13.44 | 13.58 | 13.33 | 13.41 | 475,200 | -0.03(-0.22%) |
Oct 20, 2003 | 13.37 | 13.44 | 13.35 | 13.44 | 1,189,500 | +0.06(+0.47%) |
Oct 17, 2003 | 13.41 | 13.43 | 13.33 | 13.37 | 143,700 | -0.03(-0.25%) |
Oct 16, 2003 | 13.35 | 13.43 | 13.35 | 13.41 | 103,500 | +0.03(+0.25%) |
Oct 15, 2003 | 13.51 | 13.52 | 13.37 | 13.37 | 191,400 | -0.17(-1.26%) |
Oct 14, 2003 | 13.25 | 13.58 | 13.25 | 13.54 | 250,500 | +0.24(+1.83%) |
Oct 13, 2003 | 13.35 | 13.38 | 13.30 | 13.30 | 60,900 | +0.04(+0.30%) |
Oct 10, 2003 | 13.02 | 13.36 | 13.02 | 13.26 | 262,500 | +0.27(+2.05%) |
Oct 09, 2003 | 13.08 | 13.08 | 12.94 | 12.99 | 157,800 | -0.08(-0.64%) |
Oct 08, 2003 | 13.09 | 13.16 | 13.03 | 13.08 | 362,700 | -0.01(-0.05%) |
Oct 07, 2003 | 12.87 | 13.12 | 12.87 | 13.08 | 714,000 | +0.22(+1.68%) |
Oct 06, 2003 | 12.76 | 12.87 | 12.71 | 12.87 | 217,200 | +0.13(+0.99%) |
Oct 03, 2003 | 12.71 | 12.72 | 12.67 | 12.74 | 145,800 | +0.03(+0.21%) |
Oct 02, 2003 | 12.78 | 12.80 | 12.71 | 12.71 | 206,100 | -0.04(-0.34%) |
Oct 01, 2003 | 12.42 | 12.76 | 12.42 | 12.76 | 432,300 | +0.35(+2.85%) |
Sep 30, 2003 | 12.42 | 12.50 | 12.27 | 12.40 | 144,300 | -0.02(-0.13%) |
Sep 29, 2003 | 12.33 | 12.43 | 12.33 | 12.42 | 118,500 | +0.02(+0.13%) |
Sep 26, 2003 | 12.45 | 12.45 | 12.37 | 12.40 | 56,100 | -0.09(-0.75%) |
Sep 25, 2003 | 12.53 | 12.53 | 12.53 | 12.50 | 108,900 | -0.11(-0.85%) |
Sep 24, 2003 | 12.35 | 12.71 | 12.35 | 12.60 | 190,200 | +0.39(+3.16%) |
Sep 23, 2003 | 12.30 | 12.33 | 12.21 | 12.22 | 255,900 | -0.08(-0.68%) |
Sep 22, 2003 | 12.26 | 12.40 | 12.26 | 12.30 | 378,300 | +0.01(+0.08%) |
Sep 19, 2003 | 12.39 | 12.43 | 12.30 | 12.29 | 247,800 | -0.03(-0.22%) |
Sep 18, 2003 | 12.50 | 12.50 | 12.25 | 12.32 | 152,700 | -0.21(-1.68%) |
Sep 17, 2003 | 12.64 | 12.66 | 12.49 | 12.53 | 128,400 | -0.02(-0.16%) |
Sep 16, 2003 | 12.63 | 12.83 | 12.57 | 12.55 | 183,600 | -0.11(-0.89%) |
Sep 15, 2003 | 12.62 | 12.66 | 12.53 | 12.66 | 94,800 | -0.01(-0.05%) |
Sep 12, 2003 | 12.72 | 12.82 | 12.64 | 12.67 | 88,500 | -0.10(-0.76%) |
Sep 11, 2003 | 12.88 | 12.88 | 12.71 | 12.76 | 134,700 | -0.12(-0.93%) |
Sep 10, 2003 | 12.68 | 12.93 | 12.68 | 12.88 | 242,700 | +0.07(+0.57%) |
Sep 09, 2003 | 12.90 | 12.90 | 12.75 | 12.81 | 191,100 | -0.06(-0.49%) |
Sep 08, 2003 | 12.81 | 12.90 | 12.70 | 12.87 | 156,000 | +0.10(+0.78%) |
Sep 05, 2003 | 12.70 | 12.85 | 12.67 | 12.77 | 284,100 | +0.09(+0.71%) |
Sep 04, 2003 | 12.50 | 12.70 | 12.44 | 12.68 | 394,800 | +0.21(+1.71%) |
Sep 03, 2003 | 12.33 | 12.49 | 12.29 | 12.47 | 135,900 | +0.18(+1.46%) |
Sep 02, 2003 | 12.08 | 12.33 | 12.01 | 12.29 | 289,800 | +0.28(+2.33%) |
Aug 29, 2003 | 11.87 | 12.01 | 11.87 | 12.01 | 36,600 | +0.12(+1.04%) |
Aug 28, 2003 | 11.92 | 11.96 | 11.85 | 11.89 | 138,900 | -0.05(-0.45%) |
Aug 27, 2003 | 11.82 | 11.95 | 11.80 | 11.94 | 141,300 | +0.04(+0.34%) |
Aug 26, 2003 | 12.00 | 12.00 | 11.78 | 11.90 | 63,300 | -0.11(-0.94%) |
Aug 25, 2003 | 12.05 | 12.08 | 12.00 | 12.01 | 52,500 | +0.01(+0.11%) |
Aug 22, 2003 | 12.03 | 12.15 | 11.93 | 12.00 | 73,500 | -0.00(-0.03%) |
Aug 21, 2003 | 11.90 | 12.06 | 11.90 | 12.00 | 185,400 | +0.08(+0.64%) |
Aug 20, 2003 | 11.82 | 11.95 | 11.79 | 11.93 | 94,200 | +0.09(+0.79%) |
Aug 19, 2003 | 11.91 | 11.91 | 11.77 | 11.83 | 60,900 | -0.07(-0.59%) |
Aug 18, 2003 | 11.91 | 12.09 | 11.85 | 11.90 | 140,400 | +0.06(+0.48%) |
Aug 15, 2003 | 11.85 | 11.85 | 11.85 | 11.85 | 3,000 | +0.00(+0.00%) |
Aug 14, 2003 | 11.76 | 11.85 | 11.69 | 11.85 | 84,300 | +0.06(+0.54%) |
Aug 13, 2003 | 11.76 | 11.85 | 11.70 | 11.78 | 211,200 | +0.02(+0.17%) |
Aug 12, 2003 | 11.68 | 11.78 | 11.67 | 11.76 | 105,000 | +0.05(+0.43%) |
Aug 11, 2003 | 11.46 | 11.72 | 11.46 | 11.71 | 127,200 | +0.27(+2.39%) |
Aug 08, 2003 | 11.40 | 11.46 | 11.40 | 11.44 | 115,800 | -0.03(-0.23%) |
Aug 07, 2003 | 11.31 | 11.47 | 11.31 | 11.47 | 75,000 | +0.16(+1.39%) |
Aug 06, 2003 | 11.32 | 11.38 | 11.19 | 11.31 | 128,100 | +0.02(+0.21%) |
Aug 05, 2003 | 11.20 | 11.31 | 11.19 | 11.29 | 92,700 | +0.12(+1.07%) |
Aug 04, 2003 | 11.21 | 11.30 | 11.17 | 11.17 | 45,300 | -0.13(-1.12%) |