Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2003 | 13.44 | 13.53 | 13.44 | 13.47 | 152,616 | -0.05(-0.40%) |
Oct 30, 2003 | 13.68 | 13.68 | 13.52 | 13.52 | 82,006 | -0.06(-0.48%) |
Oct 29, 2003 | 13.72 | 13.73 | 13.53 | 13.59 | 211,828 | -0.13(-0.97%) |
Oct 28, 2003 | 13.59 | 13.82 | 13.59 | 13.72 | 184,585 | +0.07(+0.53%) |
Oct 27, 2003 | 13.65 | 13.66 | 13.57 | 13.65 | 151,226 | +0.08(+0.56%) |
Oct 24, 2003 | 13.60 | 13.61 | 13.51 | 13.57 | 69,497 | -0.03(-0.24%) |
Oct 23, 2003 | 13.60 | 13.63 | 13.49 | 13.60 | 90,902 | +0.00(+0.03%) |
Oct 22, 2003 | 13.48 | 13.61 | 13.48 | 13.60 | 93,404 | +0.12(+0.88%) |
Oct 21, 2003 | 13.29 | 13.48 | 13.29 | 13.48 | 75,335 | +0.10(+0.73%) |
Oct 20, 2003 | 13.34 | 13.40 | 13.28 | 13.39 | 45,868 | +0.01(+0.05%) |
Oct 17, 2003 | 13.50 | 13.50 | 13.27 | 13.38 | 121,759 | -0.06(-0.48%) |
Oct 16, 2003 | 13.52 | 13.57 | 13.32 | 13.44 | 119,535 | -0.16(-1.16%) |
Oct 15, 2003 | 13.54 | 13.64 | 13.48 | 13.60 | 432,274 | +0.06(+0.48%) |
Oct 14, 2003 | 13.33 | 13.54 | 13.33 | 13.54 | 160,956 | +0.17(+1.27%) |
Oct 13, 2003 | 13.23 | 13.31 | 13.22 | 13.37 | 35,582 | +0.14(+1.09%) |
Oct 10, 2003 | 13.15 | 13.32 | 13.15 | 13.22 | 102,300 | +0.16(+1.24%) |
Oct 09, 2003 | 13.02 | 13.06 | 12.94 | 13.06 | 35,304 | +0.01(+0.08%) |
Oct 08, 2003 | 13.12 | 13.16 | 13.00 | 13.05 | 46,980 | -0.01(-0.11%) |
Oct 07, 2003 | 12.84 | 13.13 | 12.82 | 13.07 | 301,062 | +0.29(+2.31%) |
Oct 06, 2003 | 12.55 | 12.77 | 12.53 | 12.77 | 53,374 | +0.16(+1.26%) |
Oct 03, 2003 | 12.76 | 12.76 | 12.66 | 12.61 | 68,385 | -0.11(-0.88%) |
Oct 02, 2003 | 12.71 | 12.72 | 12.66 | 12.72 | 157,898 | -0.02(-0.17%) |
Oct 01, 2003 | 12.41 | 12.75 | 12.41 | 12.75 | 255,194 | +0.33(+2.70%) |
Sep 30, 2003 | 12.42 | 12.42 | 12.36 | 12.41 | 257,418 | +0.03(+0.20%) |
Sep 29, 2003 | 12.29 | 12.39 | 12.28 | 12.39 | 208,214 | +0.06(+0.53%) |
Sep 26, 2003 | 12.36 | 12.38 | 12.31 | 12.32 | 61,435 | -0.08(-0.61%) |
Sep 25, 2003 | 12.39 | 12.39 | 12.39 | 12.40 | 71,165 | +0.00(+0.00%) |
Sep 24, 2003 | 12.39 | 12.41 | 12.39 | 12.40 | 133,435 | +0.03(+0.20%) |
Sep 23, 2003 | 12.32 | 12.38 | 12.27 | 12.37 | 63,937 | +0.00(+0.00%) |
Sep 22, 2003 | 12.42 | 12.42 | 12.36 | 12.37 | 85,620 | -0.05(-0.38%) |
Sep 19, 2003 | 12.41 | 12.45 | 12.35 | 12.42 | 169,017 | +0.14(+1.11%) |
Sep 18, 2003 | 12.23 | 12.28 | 12.23 | 12.28 | 109,805 | +0.03(+0.24%) |
Sep 17, 2003 | 12.29 | 12.29 | 12.17 | 12.25 | 40,864 | +0.00(+0.00%) |
Sep 16, 2003 | 12.14 | 12.27 | 12.18 | 12.25 | 61,713 | +0.11(+0.89%) |
Sep 15, 2003 | 12.20 | 12.21 | 12.12 | 12.14 | 29,466 | -0.06(-0.50%) |
Sep 12, 2003 | 12.09 | 12.25 | 12.09 | 12.21 | 82,840 | +0.11(+0.92%) |
Sep 11, 2003 | 12.15 | 12.18 | 12.07 | 12.09 | 146,500 | -0.08(-0.65%) |
Sep 10, 2003 | 12.03 | 12.25 | 12.03 | 12.17 | 129,821 | +0.13(+1.05%) |
Sep 09, 2003 | 11.99 | 12.08 | 11.98 | 12.05 | 119,535 | +0.03(+0.27%) |
Sep 08, 2003 | 12.07 | 12.13 | 11.99 | 12.01 | 98,130 | -0.07(-0.60%) |
Sep 05, 2003 | 12.07 | 12.15 | 12.07 | 12.09 | 146,222 | -0.06(-0.47%) |
Sep 04, 2003 | 12.09 | 12.16 | 12.06 | 12.14 | 207,102 | +0.14(+1.17%) |
Sep 03, 2003 | 12.11 | 12.23 | 12.00 | 12.00 | 132,045 | -0.08(-0.69%) |
Sep 02, 2003 | 12.09 | 12.11 | 11.92 | 12.09 | 256,584 | -0.03(-0.27%) |
Aug 29, 2003 | 12.01 | 12.17 | 12.01 | 12.12 | 172,353 | +0.05(+0.45%) |
Aug 28, 2003 | 11.93 | 12.10 | 11.87 | 12.07 | 181,249 | +0.15(+1.27%) |
Aug 27, 2003 | 11.84 | 11.94 | 11.69 | 11.91 | 283,549 | +0.11(+0.94%) |
Aug 26, 2003 | 11.47 | 11.80 | 11.45 | 11.80 | 195,148 | +0.52(+4.59%) |
Aug 25, 2003 | 11.25 | 11.31 | 11.25 | 11.28 | 58,933 | +0.04(+0.38%) |
Aug 22, 2003 | 11.31 | 11.31 | 11.17 | 11.24 | 57,543 | -0.06(-0.57%) |
Aug 21, 2003 | 11.35 | 11.42 | 11.29 | 11.31 | 51,984 | -0.05(-0.41%) |
Aug 20, 2003 | 11.36 | 11.37 | 11.26 | 11.35 | 20,293 | -0.09(-0.79%) |
Aug 19, 2003 | 11.40 | 11.50 | 11.35 | 11.44 | 90,068 | -0.05(-0.44%) |
Aug 18, 2003 | 11.40 | 11.52 | 11.40 | 11.49 | 110,083 | +0.05(+0.47%) |
Aug 15, 2003 | 11.39 | 11.45 | 11.39 | 11.44 | 18,069 | +0.07(+0.60%) |
Aug 14, 2003 | 11.41 | 11.43 | 11.33 | 11.37 | 45,590 | -0.06(-0.50%) |
Aug 13, 2003 | 11.34 | 11.44 | 11.33 | 11.43 | 98,408 | +0.09(+0.79%) |
Aug 12, 2003 | 11.26 | 11.37 | 11.24 | 11.34 | 73,111 | +0.08(+0.67%) |
Aug 11, 2003 | 11.08 | 11.27 | 11.04 | 11.26 | 107,860 | +0.29(+2.62%) |
Aug 08, 2003 | 10.88 | 10.99 | 10.85 | 10.98 | 61,713 | +0.14(+1.26%) |
Aug 07, 2003 | 10.82 | 10.96 | 10.81 | 10.84 | 150,114 | -0.03(-0.27%) |
Aug 06, 2003 | 10.98 | 10.98 | 10.80 | 10.87 | 199,040 | -0.16(-1.47%) |
Aug 05, 2003 | 11.15 | 11.20 | 11.00 | 11.03 | 110,361 | -0.17(-1.48%) |
Aug 04, 2003 | 11.23 | 11.30 | 11.10 | 11.19 | 103,412 | -0.13(-1.14%) |