Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2003 | 13.33 | 13.33 | 13.33 | 13.33 | 0 | +0.00(+0.00%) |
Oct 30, 2003 | 13.35 | 13.35 | 13.33 | 13.33 | 29,730 | -0.11(-0.80%) |
Oct 29, 2003 | 13.44 | 13.45 | 13.38 | 13.44 | 19,359 | +0.05(+0.36%) |
Oct 28, 2003 | 13.36 | 13.39 | 13.32 | 13.39 | 38,027 | +0.03(+0.21%) |
Oct 27, 2003 | 13.37 | 13.41 | 13.34 | 13.36 | 32,496 | +0.02(+0.16%) |
Oct 24, 2003 | 13.36 | 13.38 | 13.31 | 13.34 | 47,016 | -0.08(-0.60%) |
Oct 23, 2003 | 13.38 | 13.42 | 13.30 | 13.42 | 15,902 | -0.01(-0.08%) |
Oct 22, 2003 | 13.58 | 13.58 | 13.43 | 13.43 | 29,039 | -0.19(-1.40%) |
Oct 21, 2003 | 13.54 | 13.62 | 13.54 | 13.62 | 207,424 | +0.10(+0.76%) |
Oct 20, 2003 | 13.56 | 13.56 | 13.48 | 13.52 | 40,101 | -0.02(-0.18%) |
Oct 17, 2003 | 13.60 | 13.60 | 13.54 | 13.54 | 47,707 | -0.05(-0.38%) |
Oct 16, 2003 | 13.60 | 13.60 | 13.60 | 13.60 | 1,382 | +0.02(+0.15%) |
Oct 15, 2003 | 13.67 | 13.67 | 13.56 | 13.58 | 20,050 | -0.14(-1.04%) |
Oct 14, 2003 | 13.73 | 13.73 | 13.62 | 13.72 | 38,027 | -0.02(-0.12%) |
Oct 13, 2003 | 13.65 | 13.74 | 13.67 | 13.73 | 20,050 | +0.09(+0.65%) |
Oct 10, 2003 | 13.50 | 13.66 | 13.64 | 13.65 | 26,273 | +0.15(+1.09%) |
Oct 09, 2003 | 13.53 | 13.56 | 13.50 | 13.50 | 29,730 | -0.02(-0.18%) |
Oct 08, 2003 | 13.57 | 13.57 | 13.57 | 13.52 | 96,797 | -0.04(-0.32%) |
Oct 07, 2003 | 13.43 | 13.57 | 13.43 | 13.57 | 110,626 | +0.07(+0.49%) |
Oct 06, 2003 | 13.45 | 13.50 | 13.45 | 13.50 | 17,285 | +0.08(+0.56%) |
Oct 03, 2003 | 13.42 | 13.42 | 13.42 | 13.42 | 32,496 | +0.07(+0.54%) |
Oct 02, 2003 | 13.29 | 13.35 | 13.29 | 13.35 | 253,748 | +0.16(+1.23%) |
Oct 01, 2003 | 13.19 | 13.19 | 13.19 | 13.19 | 30,422 | +0.06(+0.45%) |
Sep 30, 2003 | 13.00 | 13.13 | 12.96 | 13.13 | 38,027 | +0.08(+0.60%) |
Sep 29, 2003 | 12.99 | 13.05 | 12.99 | 13.05 | 20,050 | +0.02(+0.17%) |
Sep 26, 2003 | 13.07 | 13.07 | 12.96 | 13.03 | 22,125 | -0.18(-1.36%) |
Sep 25, 2003 | 13.30 | 13.31 | 13.21 | 13.21 | 159,025 | -0.22(-1.63%) |
Sep 24, 2003 | 13.44 | 13.44 | 13.43 | 13.43 | 6,222 | +0.12(+0.90%) |
Sep 23, 2003 | 13.26 | 13.31 | 13.26 | 13.31 | 40,793 | +0.09(+0.68%) |
Sep 22, 2003 | 13.28 | 13.28 | 13.28 | 13.22 | 13,828 | -0.05(-0.37%) |
Sep 19, 2003 | 13.24 | 13.27 | 13.24 | 13.27 | 6,222 | +0.13(+0.97%) |
Sep 18, 2003 | 13.16 | 13.16 | 13.16 | 13.14 | 78,129 | -0.03(-0.26%) |
Sep 17, 2003 | 13.28 | 13.28 | 13.18 | 13.18 | 29,039 | -0.07(-0.54%) |
Sep 16, 2003 | 13.25 | 13.25 | 13.25 | 13.25 | 71,907 | +0.00(+0.00%) |
Sep 15, 2003 | 13.32 | 13.32 | 13.21 | 13.25 | 13,136 | -0.13(-0.97%) |
Sep 12, 2003 | 13.34 | 13.38 | 13.28 | 13.38 | 47,707 | +0.02(+0.18%) |
Sep 11, 2003 | 13.38 | 13.38 | 13.31 | 13.35 | 9,679 | +0.01(+0.08%) |
Sep 10, 2003 | 13.44 | 13.44 | 13.34 | 13.34 | 5,531 | -0.14(-1.03%) |
Sep 09, 2003 | 13.51 | 13.52 | 13.47 | 13.48 | 73,289 | -0.05(-0.35%) |
Sep 08, 2003 | 13.40 | 13.54 | 13.40 | 13.53 | 23,508 | +0.16(+1.17%) |
Sep 05, 2003 | 13.42 | 13.44 | 13.35 | 13.37 | 9,679 | -0.06(-0.47%) |
Sep 04, 2003 | 13.44 | 13.45 | 13.42 | 13.44 | 19,359 | -0.02(-0.15%) |
Sep 03, 2003 | 13.43 | 13.46 | 13.43 | 13.46 | 35,262 | +0.08(+0.62%) |
Sep 02, 2003 | 13.36 | 13.40 | 13.30 | 13.37 | 36,644 | +0.01(+0.09%) |
Aug 29, 2003 | 13.35 | 13.38 | 13.29 | 13.36 | 29,730 | +0.04(+0.27%) |
Aug 28, 2003 | 13.15 | 13.33 | 13.15 | 13.33 | 3,457 | +0.15(+1.13%) |
Aug 27, 2003 | 13.14 | 13.18 | 13.14 | 13.18 | 9,679 | +0.07(+0.52%) |
Aug 26, 2003 | 13.09 | 13.11 | 12.97 | 13.11 | 41,484 | +0.05(+0.37%) |
Aug 25, 2003 | 13.16 | 13.16 | 13.06 | 13.06 | 12,445 | -0.10(-0.77%) |
Aug 22, 2003 | 13.30 | 13.30 | 13.16 | 13.16 | 17,285 | -0.14(-1.07%) |
Aug 21, 2003 | 13.29 | 13.32 | 13.27 | 13.30 | 15,902 | +0.05(+0.35%) |
Aug 20, 2003 | 13.16 | 13.28 | 13.16 | 13.26 | 17,285 | +0.07(+0.53%) |
Aug 19, 2003 | 13.18 | 13.20 | 13.14 | 13.19 | 43,559 | -0.02(-0.15%) |
Aug 18, 2003 | 13.18 | 13.22 | 13.17 | 13.21 | 17,976 | +0.05(+0.36%) |
Aug 15, 2003 | 13.16 | 13.16 | 13.16 | 13.16 | 16,593 | +0.04(+0.32%) |
Aug 14, 2003 | 13.15 | 13.19 | 13.11 | 13.12 | 19,359 | +0.01(+0.11%) |
Aug 13, 2003 | 13.09 | 13.15 | 13.06 | 13.11 | 49,090 | +0.06(+0.44%) |
Aug 12, 2003 | 13.07 | 13.07 | 12.98 | 13.05 | 22,125 | -0.02(-0.14%) |
Aug 11, 2003 | 12.93 | 13.07 | 12.93 | 13.07 | 52,547 | +0.17(+1.31%) |
Aug 08, 2003 | 12.85 | 12.90 | 12.85 | 12.90 | 29,039 | +0.11(+0.88%) |
Aug 07, 2003 | 12.58 | 12.78 | 12.56 | 12.78 | 14,519 | +0.24(+1.94%) |
Aug 06, 2003 | 12.46 | 12.54 | 12.46 | 12.54 | 52,547 | +0.11(+0.86%) |
Aug 05, 2003 | 12.53 | 12.57 | 12.43 | 12.43 | 107,169 | -0.06(-0.51%) |
Aug 04, 2003 | 12.55 | 12.55 | 12.42 | 12.50 | 10,371 | -0.03(-0.26%) |