Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2003 | 12.76 | 13.04 | 12.91 | 13.02 | 3,571,995 | +0.27(+2.08%) |
Oct 30, 2003 | 13.34 | 13.16 | 12.57 | 12.76 | 7,240,420 | -0.58(-4.35%) |
Oct 29, 2003 | 13.68 | 13.75 | 13.23 | 13.34 | 3,504,990 | -0.34(-2.50%) |
Oct 28, 2003 | 13.85 | 14.00 | 13.61 | 13.68 | 3,219,997 | -0.28(-2.03%) |
Oct 27, 2003 | 14.30 | 14.30 | 13.85 | 13.96 | 2,091,598 | -0.40(-2.76%) |
Oct 24, 2003 | 14.16 | 14.36 | 13.82 | 14.36 | 1,288,748 | +0.16(+1.10%) |
Oct 23, 2003 | 14.18 | 14.37 | 14.11 | 14.20 | 784,556 | -0.01(-0.10%) |
Oct 22, 2003 | 14.12 | 14.51 | 14.11 | 14.22 | 1,431,685 | -0.04(-0.25%) |
Oct 21, 2003 | 14.36 | 14.36 | 14.09 | 14.25 | 2,103,280 | -0.11(-0.74%) |
Oct 20, 2003 | 14.31 | 14.44 | 14.30 | 14.36 | 947,771 | +0.05(+0.36%) |
Oct 17, 2003 | 14.46 | 14.54 | 14.22 | 14.31 | 672,256 | -0.21(-1.44%) |
Oct 16, 2003 | 14.14 | 14.51 | 14.14 | 14.52 | 1,171,379 | +0.37(+2.63%) |
Oct 15, 2003 | 14.09 | 14.42 | 14.09 | 14.14 | 1,435,101 | -0.18(-1.24%) |
Oct 14, 2003 | 14.37 | 14.40 | 14.31 | 14.32 | 877,349 | -0.03(-0.22%) |
Oct 13, 2003 | 14.23 | 14.45 | 14.22 | 14.35 | 722,730 | +0.12(+0.81%) |
Oct 10, 2003 | 14.09 | 14.35 | 14.09 | 14.24 | 864,235 | +0.10(+0.74%) |
Oct 09, 2003 | 14.18 | 14.26 | 14.12 | 14.13 | 1,186,146 | +0.01(+0.05%) |
Oct 08, 2003 | 14.20 | 14.27 | 14.11 | 14.13 | 1,204,110 | -0.02(-0.14%) |
Oct 07, 2003 | 14.14 | 14.26 | 14.10 | 14.15 | 1,037,258 | -0.08(-0.59%) |
Oct 06, 2003 | 14.28 | 14.28 | 13.86 | 14.23 | 1,799,553 | -0.11(-0.77%) |
Oct 03, 2003 | 14.04 | 14.34 | 14.00 | 14.34 | 1,997,703 | +0.37(+2.68%) |
Oct 02, 2003 | 13.71 | 13.96 | 13.71 | 13.97 | 1,036,486 | +0.31(+2.29%) |