Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2003 | 16.05 | 16.05 | 15.91 | 15.93 | 38,279 | -0.27(-1.65%) |
Oct 30, 2003 | 16.16 | 16.19 | 16.10 | 16.19 | 30,012 | +0.06(+0.34%) |
Oct 29, 2003 | 15.78 | 16.14 | 15.78 | 16.14 | 86,083 | -0.03(-0.17%) |
Oct 28, 2003 | 15.72 | 16.30 | 15.72 | 16.16 | 175,761 | +0.96(+6.33%) |
Oct 27, 2003 | 14.86 | 15.20 | 14.86 | 15.20 | 53,195 | +0.73(+5.08%) |
Oct 24, 2003 | 14.47 | 14.60 | 14.45 | 14.47 | 39,716 | -0.17(-1.18%) |
Oct 23, 2003 | 14.52 | 14.64 | 14.48 | 14.64 | 35,403 | -0.04(-0.30%) |
Oct 22, 2003 | 14.83 | 14.90 | 14.65 | 14.68 | 19,229 | -0.08(-0.53%) |
Oct 21, 2003 | 14.86 | 14.86 | 14.68 | 14.76 | 76,378 | -0.70(-4.50%) |
Oct 20, 2003 | 14.79 | 15.51 | 15.11 | 15.46 | 53,734 | +0.67(+4.51%) |
Oct 17, 2003 | 15.02 | 15.02 | 14.75 | 14.79 | 47,983 | -0.11(-0.71%) |
Oct 16, 2003 | 14.69 | 14.91 | 14.69 | 14.90 | 97,225 | +1.24(+9.04%) |
Oct 15, 2003 | 13.52 | 13.72 | 13.52 | 13.66 | 38,638 | +0.41(+3.06%) |
Oct 14, 2003 | 13.30 | 13.30 | 13.22 | 13.25 | 12,220 | -0.16(-1.20%) |
Oct 13, 2003 | 13.53 | 13.53 | 13.44 | 13.42 | 19,948 | -0.08(-0.62%) |
Oct 10, 2003 | 13.52 | 13.52 | 13.44 | 13.50 | 31,270 | -0.43(-3.11%) |
Oct 09, 2003 | 13.91 | 13.91 | 13.83 | 13.93 | 78,535 | +1.10(+8.59%) |
Oct 08, 2003 | 12.83 | 12.83 | 12.77 | 12.83 | 20,487 | +0.17(+1.32%) |
Oct 07, 2003 | 12.50 | 12.69 | 12.56 | 12.66 | 8,087 | +0.17(+1.34%) |
Oct 06, 2003 | 12.58 | 12.58 | 12.50 | 12.50 | 9,345 | -0.23(-1.84%) |
Oct 03, 2003 | 12.54 | 12.74 | 12.54 | 12.73 | 29,473 | +0.35(+2.83%) |
Oct 02, 2003 | 12.35 | 12.39 | 12.34 | 12.38 | 29,652 | +0.42(+3.54%) |
Oct 01, 2003 | 11.89 | 11.99 | 11.89 | 11.96 | 7,188 | +0.12(+0.99%) |
Sep 30, 2003 | 11.80 | 11.85 | 11.74 | 11.84 | 6,290 | +0.10(+0.85%) |
Sep 29, 2003 | 11.74 | 11.74 | 11.74 | 11.74 | 2,156 | -0.09(-0.75%) |
Sep 26, 2003 | 11.78 | 11.83 | 11.78 | 11.83 | 7,727 | +0.04(+0.33%) |
Sep 25, 2003 | 11.88 | 11.88 | 11.79 | 11.79 | 33,606 | -0.06(-0.52%) |
Sep 24, 2003 | 11.91 | 11.91 | 11.82 | 11.85 | 13,478 | -0.08(-0.70%) |
Sep 23, 2003 | 11.50 | 11.85 | 11.50 | 11.94 | 38,818 | +0.58(+5.15%) |
Sep 22, 2003 | 11.32 | 11.36 | 11.32 | 11.35 | 2,875 | -0.08(-0.73%) |
Sep 19, 2003 | 11.24 | 11.46 | 11.24 | 11.43 | 24,441 | +0.32(+2.85%) |
Sep 18, 2003 | 11.11 | 11.13 | 11.06 | 11.12 | 53,914 | -0.23(-2.06%) |
Sep 17, 2003 | 11.34 | 11.38 | 11.32 | 11.35 | 50,140 | -0.58(-4.90%) |
Sep 16, 2003 | 11.79 | 11.94 | 11.76 | 11.94 | 22,284 | +0.07(+0.61%) |
Sep 15, 2003 | 11.93 | 11.95 | 11.86 | 11.86 | 11,861 | -0.07(-0.56%) |
Sep 12, 2003 | 12.07 | 12.10 | 11.87 | 11.93 | 23,722 | -0.11(-0.92%) |
Sep 11, 2003 | 11.88 | 12.10 | 11.88 | 12.04 | 21,386 | +0.36(+3.10%) |
Sep 10, 2003 | 11.79 | 11.85 | 11.68 | 11.68 | 21,386 | -0.61(-4.98%) |
Sep 09, 2003 | 12.64 | 12.64 | 12.22 | 12.29 | 60,923 | -0.82(-6.28%) |
Sep 08, 2003 | 13.14 | 13.21 | 13.10 | 13.12 | 14,197 | -0.03(-0.21%) |
Sep 05, 2003 | 13.34 | 13.34 | 13.08 | 13.14 | 20,307 | -0.19(-1.46%) |
Sep 04, 2003 | 13.41 | 13.41 | 13.25 | 13.34 | 14,916 | -0.08(-0.62%) |
Sep 03, 2003 | 13.27 | 13.43 | 13.27 | 13.42 | 20,128 | +0.23(+1.77%) |
Sep 02, 2003 | 13.33 | 13.33 | 13.11 | 13.19 | 60,743 | -0.67(-4.82%) |
Aug 29, 2003 | 13.47 | 13.91 | 13.47 | 13.86 | 39,177 | +0.53(+3.97%) |
Aug 28, 2003 | 12.96 | 13.33 | 12.96 | 13.33 | 416,039 | +0.61(+4.81%) |
Aug 27, 2003 | 12.66 | 12.71 | 12.62 | 12.71 | 28,035 | +0.08(+0.66%) |
Aug 26, 2003 | 12.66 | 12.74 | 12.60 | 12.63 | 30,551 | -0.12(-0.92%) |
Aug 25, 2003 | 13.08 | 13.08 | 12.66 | 12.75 | 40,974 | -0.88(-6.49%) |
Aug 22, 2003 | 13.65 | 13.69 | 13.63 | 13.63 | 10,064 | -0.04(-0.29%) |
Aug 21, 2003 | 13.66 | 13.74 | 13.65 | 13.67 | 202,538 | +0.02(+0.12%) |
Aug 20, 2003 | 13.41 | 13.69 | 13.40 | 13.65 | 15,635 | +0.43(+3.28%) |
Aug 19, 2003 | 13.19 | 13.26 | 13.14 | 13.22 | 25,699 | -0.47(-3.42%) |
Aug 18, 2003 | 13.91 | 13.91 | 13.62 | 13.69 | 63,079 | -0.22(-1.56%) |
Aug 15, 2003 | 13.53 | 13.91 | 13.47 | 13.91 | 46,366 | +0.43(+3.22%) |
Aug 14, 2003 | 13.31 | 13.47 | 13.30 | 13.47 | 26,777 | +0.44(+3.37%) |
Aug 13, 2003 | 12.96 | 13.07 | 12.96 | 13.03 | 9,165 | -0.20(-1.51%) |
Aug 12, 2003 | 13.08 | 13.24 | 13.08 | 13.23 | 5,211 | +0.22(+1.71%) |
Aug 11, 2003 | 12.99 | 13.01 | 12.93 | 13.01 | 15,455 | +0.54(+4.33%) |
Aug 08, 2003 | 12.55 | 12.55 | 12.44 | 12.47 | 4,492 | -0.28(-2.18%) |
Aug 07, 2003 | 12.84 | 12.84 | 12.73 | 12.75 | 8,266 | -0.23(-1.76%) |
Aug 06, 2003 | 13.13 | 13.13 | 12.97 | 12.98 | 13,658 | -0.41(-3.04%) |
Aug 05, 2003 | 13.25 | 13.41 | 13.25 | 13.38 | 14,017 | +0.02(+0.12%) |
Aug 04, 2003 | 13.43 | 13.43 | 13.26 | 13.37 | 21,386 | +0.16(+1.22%) |