Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2003 | 12.43 | 12.53 | 12.15 | 12.15 | 101,333 | -0.24(-1.93%) |
Oct 30, 2003 | 12.55 | 12.47 | 12.39 | 12.39 | 50,898 | -0.16(-1.29%) |
Oct 29, 2003 | 12.26 | 12.55 | 12.26 | 12.55 | 48,090 | +0.16(+1.29%) |
Oct 28, 2003 | 12.08 | 12.45 | 12.08 | 12.39 | 183,315 | +0.31(+2.59%) |
Oct 27, 2003 | 12.03 | 12.10 | 12.01 | 12.08 | 83,895 | +0.10(+0.81%) |
Oct 24, 2003 | 11.99 | 12.03 | 11.92 | 11.98 | 88,458 | -0.04(-0.33%) |
Oct 23, 2003 | 11.91 | 12.03 | 11.85 | 12.02 | 81,437 | +0.06(+0.48%) |
Oct 22, 2003 | 12.02 | 12.06 | 11.92 | 11.96 | 42,474 | -0.08(-0.64%) |
Oct 21, 2003 | 12.26 | 12.31 | 12.02 | 12.04 | 40,718 | -0.17(-1.42%) |
Oct 20, 2003 | 12.31 | 12.35 | 12.19 | 12.22 | 97,746 | -0.04(-0.35%) |
Oct 17, 2003 | 12.54 | 12.63 | 12.18 | 12.26 | 101,779 | -0.26(-2.12%) |
Oct 16, 2003 | 12.59 | 12.68 | 12.41 | 12.52 | 31,241 | -0.07(-0.57%) |
Oct 15, 2003 | 12.68 | 12.75 | 12.59 | 12.59 | 34,400 | -0.17(-1.32%) |
Oct 14, 2003 | 12.75 | 12.84 | 12.63 | 12.76 | 192,923 | +0.04(+0.34%) |
Oct 13, 2003 | 12.47 | 12.72 | 12.47 | 12.72 | 55,813 | +0.38(+3.05%) |
Oct 10, 2003 | 12.43 | 12.47 | 12.27 | 12.34 | 23,960 | +0.07(+0.53%) |
Oct 09, 2003 | 12.44 | 12.56 | 12.28 | 12.28 | 138,381 | -0.20(-1.60%) |
Oct 08, 2003 | 12.45 | 12.50 | 12.30 | 12.48 | 71,258 | +0.13(+1.04%) |
Oct 07, 2003 | 12.42 | 12.42 | 12.35 | 12.35 | 34,091 | -0.07(-0.53%) |
Oct 06, 2003 | 12.34 | 12.45 | 12.34 | 12.42 | 34,137 | +0.02(+0.14%) |
Oct 03, 2003 | 12.36 | 12.40 | 12.30 | 12.40 | 42,825 | +0.13(+1.02%) |
Oct 02, 2003 | 12.33 | 12.42 | 12.27 | 12.27 | 23,518 | -0.07(-0.58%) |
Oct 01, 2003 | 11.99 | 12.34 | 11.99 | 12.34 | 108,568 | +0.34(+2.87%) |
Sep 30, 2003 | 11.94 | 12.02 | 11.81 | 12.00 | 113,619 | +0.02(+0.17%) |
Sep 29, 2003 | 12.07 | 12.07 | 11.89 | 11.98 | 59,976 | -0.05(-0.43%) |
Sep 26, 2003 | 12.09 | 12.14 | 12.02 | 12.03 | 314,887 | -0.18(-1.45%) |
Sep 25, 2003 | 12.19 | 12.26 | 12.15 | 12.21 | 66,694 | +0.10(+0.82%) |
Sep 24, 2003 | 12.50 | 12.49 | 12.11 | 12.11 | 51,790 | -0.39(-3.10%) |
Sep 23, 2003 | 12.51 | 12.55 | 12.43 | 12.50 | 34,049 | +0.01(+0.07%) |
Sep 22, 2003 | 12.47 | 12.59 | 12.32 | 12.49 | 92,319 | -0.10(-0.77%) |
Sep 19, 2003 | 12.55 | 12.59 | 12.48 | 12.58 | 31,241 | +0.05(+0.41%) |
Sep 18, 2003 | 12.51 | 12.54 | 12.49 | 12.53 | 75,821 | -0.00(-0.02%) |
Sep 17, 2003 | 12.41 | 12.53 | 12.41 | 12.53 | 76,168 | +0.15(+1.17%) |
Sep 16, 2003 | 12.29 | 12.46 | 12.26 | 12.39 | 86,513 | +0.14(+1.16%) |
Sep 15, 2003 | 12.20 | 12.26 | 12.14 | 12.25 | 194,116 | +0.08(+0.63%) |
Sep 12, 2003 | 12.06 | 12.26 | 12.06 | 12.17 | 98,638 | +0.03(+0.21%) |
Sep 11, 2003 | 12.07 | 12.22 | 12.04 | 12.14 | 171,300 | +0.08(+0.64%) |
Sep 10, 2003 | 12.29 | 12.29 | 12.06 | 12.07 | 132,336 | -0.24(-1.92%) |
Sep 09, 2003 | 12.45 | 12.48 | 12.30 | 12.30 | 188,500 | -0.16(-1.30%) |
Sep 08, 2003 | 12.52 | 12.52 | 12.44 | 12.47 | 1,383,039 | +0.01(+0.11%) |
Sep 05, 2003 | 12.50 | 12.53 | 12.45 | 12.45 | 142,604 | -0.05(-0.41%) |
Sep 04, 2003 | 12.48 | 12.52 | 12.47 | 12.50 | 65,290 | +0.01(+0.05%) |
Sep 03, 2003 | 12.49 | 12.54 | 12.46 | 12.50 | 141,112 | -0.01(-0.05%) |
Sep 02, 2003 | 12.45 | 12.54 | 12.45 | 12.50 | 55,110 | +0.05(+0.44%) |
Aug 29, 2003 | 12.59 | 12.66 | 12.45 | 12.45 | 104,956 | -0.19(-1.47%) |
Aug 28, 2003 | 12.61 | 12.66 | 12.49 | 12.63 | 73,013 | -0.01(-0.11%) |
Aug 27, 2003 | 12.45 | 12.65 | 12.45 | 12.65 | 51,249 | +0.05(+0.36%) |
Aug 26, 2003 | 12.52 | 12.60 | 12.44 | 12.60 | 261,513 | +0.15(+1.21%) |
Aug 25, 2003 | 12.62 | 12.62 | 12.45 | 12.45 | 101,095 | -0.14(-1.11%) |
Aug 22, 2003 | 12.61 | 12.68 | 12.58 | 12.59 | 119,699 | -0.04(-0.34%) |
Aug 21, 2003 | 12.65 | 12.65 | 12.57 | 12.63 | 253,089 | -0.01(-0.05%) |
Aug 20, 2003 | 12.60 | 12.72 | 12.60 | 12.64 | 234,484 | -0.02(-0.18%) |
Aug 19, 2003 | 12.53 | 12.66 | 12.34 | 12.66 | 1,313,887 | +0.13(+1.02%) |
Aug 18, 2003 | 12.59 | 12.61 | 12.49 | 12.53 | 93,372 | -0.02(-0.18%) |
Aug 15, 2003 | 12.56 | 12.61 | 12.51 | 12.56 | 25,624 | +0.02(+0.18%) |
Aug 14, 2003 | 12.56 | 12.56 | 12.49 | 12.53 | 41,420 | +0.03(+0.23%) |
Aug 13, 2003 | 12.46 | 12.57 | 12.46 | 12.51 | 99,691 | +0.05(+0.43%) |
Aug 12, 2003 | 12.50 | 12.66 | 12.45 | 12.45 | 76,874 | -0.01(-0.09%) |
Aug 11, 2003 | 12.45 | 12.48 | 12.39 | 12.46 | 53,355 | +0.03(+0.23%) |
Aug 08, 2003 | 12.50 | 12.53 | 12.44 | 12.44 | 78,629 | -0.06(-0.48%) |
Aug 07, 2003 | 12.49 | 12.53 | 12.39 | 12.49 | 77,927 | -0.02(-0.16%) |
Aug 06, 2003 | 12.46 | 12.56 | 12.35 | 12.51 | 86,001 | +0.07(+0.57%) |
Aug 05, 2003 | 12.42 | 12.48 | 12.34 | 12.44 | 88,809 | -0.05(-0.39%) |
Aug 04, 2003 | 12.66 | 12.70 | 12.39 | 12.49 | 1,569,785 | -0.17(-1.37%) |