Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2003 | 13.95 | 14.00 | 13.92 | 14.00 | 50,139 | +0.14(+1.01%) |
Oct 30, 2003 | 13.99 | 14.02 | 13.86 | 13.86 | 118,247 | -0.08(-0.60%) |
Oct 29, 2003 | 13.80 | 13.94 | 13.76 | 13.94 | 61,759 | +0.19(+1.35%) |
Oct 28, 2003 | 13.49 | 13.76 | 13.57 | 13.76 | 91,348 | +0.26(+1.93%) |
Oct 27, 2003 | 13.57 | 13.66 | 13.48 | 13.49 | 52,183 | +0.05(+0.35%) |
Oct 24, 2003 | 13.48 | 13.48 | 13.34 | 13.45 | 48,955 | -0.03(-0.21%) |
Oct 23, 2003 | 13.52 | 13.54 | 13.48 | 13.48 | 45,190 | -0.11(-0.82%) |
Oct 22, 2003 | 13.70 | 13.70 | 13.49 | 13.59 | 62,405 | -0.15(-1.08%) |
Oct 21, 2003 | 13.71 | 13.74 | 13.64 | 13.74 | 46,266 | +0.03(+0.20%) |
Oct 20, 2003 | 13.80 | 13.83 | 13.62 | 13.71 | 48,417 | -0.10(-0.74%) |
Oct 17, 2003 | 13.83 | 13.89 | 13.76 | 13.81 | 58,747 | -0.04(-0.27%) |
Oct 16, 2003 | 13.67 | 14.25 | 13.67 | 13.85 | 65,418 | -0.16(-1.13%) |
Oct 15, 2003 | 14.03 | 14.03 | 13.91 | 14.01 | 109,962 | +0.02(+0.13%) |
Oct 14, 2003 | 13.94 | 14.03 | 13.88 | 13.99 | 105,443 | +0.09(+0.67%) |
Oct 13, 2003 | 13.97 | 13.99 | 13.88 | 13.89 | 89,734 | -0.04(-0.27%) |
Oct 10, 2003 | 13.88 | 13.92 | 13.88 | 13.93 | 38,841 | -0.01(-0.07%) |
Oct 09, 2003 | 13.92 | 13.93 | 13.86 | 13.94 | 146,329 | +0.06(+0.40%) |
Oct 08, 2003 | 13.92 | 13.92 | 13.85 | 13.89 | 57,025 | -0.04(-0.27%) |
Oct 07, 2003 | 13.85 | 13.92 | 13.85 | 13.92 | 104,259 | +0.03(+0.20%) |
Oct 06, 2003 | 13.77 | 13.92 | 13.76 | 13.89 | 70,367 | +0.27(+1.98%) |
Oct 03, 2003 | 13.53 | 13.65 | 13.53 | 13.63 | 75,209 | +0.17(+1.24%) |
Oct 02, 2003 | 13.20 | 13.46 | 13.20 | 13.46 | 105,443 | +0.12(+0.91%) |
Oct 01, 2003 | 13.18 | 13.40 | 13.06 | 13.34 | 120,829 | +0.28(+2.14%) |
Sep 30, 2003 | 13.15 | 13.20 | 13.01 | 13.06 | 71,766 | -0.09(-0.71%) |
Sep 29, 2003 | 13.57 | 13.61 | 13.06 | 13.15 | 122,336 | -0.42(-3.08%) |
Sep 26, 2003 | 13.57 | 13.65 | 13.46 | 13.57 | 34,538 | +0.00(+0.00%) |
Sep 25, 2003 | 13.74 | 13.76 | 13.51 | 13.57 | 52,614 | -0.05(-0.34%) |
Sep 24, 2003 | 13.85 | 13.85 | 13.49 | 13.62 | 80,696 | -0.09(-0.68%) |
Sep 23, 2003 | 13.94 | 13.94 | 13.66 | 13.71 | 103,399 | -0.01(-0.07%) |
Sep 22, 2003 | 13.77 | 13.85 | 13.71 | 13.72 | 97,266 | -0.18(-1.27%) |
Sep 19, 2003 | 13.87 | 13.94 | 13.87 | 13.89 | 77,791 | -0.01(-0.07%) |
Sep 18, 2003 | 13.97 | 13.97 | 13.80 | 13.90 | 99,202 | +0.02(+0.13%) |
Sep 17, 2003 | 13.76 | 13.89 | 13.73 | 13.89 | 70,582 | +0.09(+0.67%) |
Sep 16, 2003 | 13.87 | 13.89 | 13.66 | 13.79 | 59,069 | -0.07(-0.47%) |
Sep 15, 2003 | 13.99 | 14.01 | 13.80 | 13.86 | 52,936 | -0.17(-1.19%) |
Sep 12, 2003 | 13.94 | 14.03 | 13.89 | 14.02 | 32,171 | +0.00(+0.00%) |
Sep 11, 2003 | 13.99 | 14.07 | 13.89 | 14.02 | 26,468 | -0.01(-0.07%) |
Sep 10, 2003 | 14.03 | 14.08 | 13.94 | 14.03 | 34,860 | -0.05(-0.33%) |
Sep 09, 2003 | 14.03 | 14.22 | 13.98 | 14.08 | 26,683 | +0.00(+0.00%) |
Sep 08, 2003 | 14.17 | 14.17 | 14.00 | 14.08 | 51,107 | -0.05(-0.33%) |
Sep 05, 2003 | 14.13 | 14.25 | 13.94 | 14.13 | 90,702 | +0.05(+0.33%) |
Sep 04, 2003 | 14.07 | 14.16 | 13.97 | 14.08 | 70,905 | +0.07(+0.46%) |
Sep 03, 2003 | 14.03 | 14.03 | 13.76 | 14.02 | 126,532 | +0.17(+1.21%) |
Sep 02, 2003 | 13.94 | 14.03 | 13.81 | 13.85 | 82,740 | +0.02(+0.13%) |
Aug 29, 2003 | 13.80 | 13.89 | 13.62 | 13.83 | 34,000 | +0.03(+0.20%) |
Aug 28, 2003 | 13.80 | 13.80 | 13.69 | 13.80 | 26,360 | +0.09(+0.68%) |
Aug 27, 2003 | 13.73 | 13.80 | 13.52 | 13.71 | 37,873 | -0.09(-0.67%) |
Aug 26, 2003 | 13.80 | 13.94 | 13.63 | 13.80 | 46,373 | -0.05(-0.34%) |
Aug 25, 2003 | 13.94 | 13.97 | 13.80 | 13.85 | 28,620 | -0.05(-0.33%) |
Aug 22, 2003 | 13.82 | 13.94 | 13.82 | 13.89 | 42,930 | -0.02(-0.13%) |
Aug 21, 2003 | 13.94 | 14.02 | 13.80 | 13.91 | 64,557 | -0.01(-0.07%) |
Aug 20, 2003 | 13.84 | 13.92 | 13.78 | 13.92 | 30,449 | +0.12(+0.88%) |
Aug 19, 2003 | 13.89 | 13.89 | 13.66 | 13.80 | 53,152 | -0.03(-0.20%) |
Aug 18, 2003 | 13.92 | 14.03 | 13.62 | 13.83 | 82,740 | -0.07(-0.47%) |
Aug 15, 2003 | 13.89 | 13.89 | 13.89 | 13.89 | 10,436 | +0.09(+0.67%) |
Aug 14, 2003 | 13.85 | 13.85 | 13.71 | 13.80 | 25,607 | +0.05(+0.34%) |
Aug 13, 2003 | 13.94 | 13.94 | 13.66 | 13.76 | 33,462 | -0.14(-1.00%) |
Aug 12, 2003 | 13.52 | 13.89 | 13.52 | 13.89 | 46,696 | +0.18(+1.29%) |
Aug 11, 2003 | 13.66 | 13.89 | 13.52 | 13.72 | 37,228 | +0.06(+0.41%) |
Aug 08, 2003 | 13.71 | 13.71 | 13.52 | 13.66 | 24,316 | +0.03(+0.20%) |
Aug 07, 2003 | 13.84 | 13.84 | 13.59 | 13.63 | 37,658 | -0.17(-1.21%) |
Aug 06, 2003 | 13.85 | 13.85 | 13.66 | 13.80 | 39,487 | -0.03(-0.20%) |
Aug 05, 2003 | 13.85 | 13.87 | 13.76 | 13.83 | 48,310 | +0.01(+0.07%) |
Aug 04, 2003 | 14.13 | 14.13 | 13.82 | 13.82 | 80,158 | -0.31(-2.17%) |