Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2003 | 13.55 | 14.05 | 13.53 | 14.02 | 1,347,320 | +0.58(+4.31%) |
Oct 30, 2003 | 13.87 | 13.87 | 13.39 | 13.44 | 1,086,187 | -0.34(-2.45%) |
Oct 29, 2003 | 13.55 | 13.82 | 13.47 | 13.77 | 1,385,032 | +0.16(+1.17%) |
Oct 28, 2003 | 13.29 | 13.61 | 13.29 | 13.61 | 1,756,888 | +0.41(+3.07%) |
Oct 27, 2003 | 13.23 | 13.50 | 13.02 | 13.21 | 1,078,294 | +0.16(+1.26%) |
Oct 24, 2003 | 12.84 | 13.09 | 12.73 | 13.04 | 1,574,468 | +0.16(+1.24%) |
Oct 23, 2003 | 12.91 | 12.91 | 12.78 | 12.88 | 1,530,617 | -0.02(-0.18%) |
Oct 22, 2003 | 13.07 | 13.07 | 12.67 | 12.91 | 2,739,587 | -0.16(-1.22%) |
Oct 21, 2003 | 12.95 | 13.09 | 12.87 | 13.07 | 2,478,017 | -0.18(-1.34%) |
Oct 20, 2003 | 13.31 | 13.41 | 13.11 | 13.24 | 1,326,929 | +0.05(+0.38%) |
Oct 17, 2003 | 13.39 | 13.39 | 13.18 | 13.19 | 1,983,816 | -0.29(-2.16%) |
Oct 16, 2003 | 13.23 | 13.59 | 13.22 | 13.49 | 3,353,501 | +0.31(+2.32%) |
Oct 15, 2003 | 12.79 | 13.52 | 12.36 | 13.18 | 16,541,234 | -1.81(-12.08%) |
Oct 14, 2003 | 15.21 | 15.21 | 14.87 | 14.99 | 2,069,764 | -0.21(-1.41%) |
Oct 13, 2003 | 14.75 | 15.23 | 14.75 | 15.21 | 1,524,039 | +0.45(+3.06%) |
Oct 10, 2003 | 14.64 | 14.84 | 14.64 | 14.75 | 792,605 | +0.10(+0.68%) |
Oct 09, 2003 | 14.59 | 14.82 | 14.59 | 14.65 | 389,177 | +0.18(+1.23%) |
Oct 08, 2003 | 14.50 | 14.53 | 14.41 | 14.48 | 488,938 | +0.02(+0.16%) |
Oct 07, 2003 | 14.71 | 14.71 | 14.30 | 14.45 | 935,559 | -0.30(-2.04%) |
Oct 06, 2003 | 14.59 | 14.96 | 14.59 | 14.75 | 1,164,900 | +0.15(+1.00%) |
Oct 03, 2003 | 14.23 | 14.67 | 14.19 | 14.61 | 1,922,206 | +0.44(+3.09%) |
Oct 02, 2003 | 14.07 | 14.17 | 13.87 | 14.17 | 1,399,722 | +0.22(+1.57%) |
Oct 01, 2003 | 13.81 | 14.00 | 13.77 | 13.95 | 1,065,797 | +0.14(+1.02%) |
Sep 30, 2003 | 13.63 | 13.96 | 13.48 | 13.81 | 836,237 | +0.16(+1.17%) |
Sep 29, 2003 | 13.46 | 13.65 | 13.41 | 13.65 | 578,393 | +0.19(+1.39%) |
Sep 26, 2003 | 13.54 | 13.61 | 13.45 | 13.46 | 880,746 | -0.11(-0.81%) |
Sep 25, 2003 | 13.53 | 13.55 | 13.47 | 13.57 | 1,029,400 | +0.08(+0.61%) |
Sep 24, 2003 | 13.82 | 13.82 | 13.49 | 13.49 | 1,488,081 | -0.33(-2.38%) |
Sep 23, 2003 | 14.12 | 14.14 | 13.73 | 13.82 | 982,041 | -0.30(-2.10%) |
Sep 22, 2003 | 14.14 | 14.18 | 14.14 | 14.12 | 551,644 | -0.07(-0.51%) |
Sep 19, 2003 | 14.02 | 14.20 | 13.96 | 14.19 | 903,987 | +0.21(+1.50%) |
Sep 18, 2003 | 14.09 | 14.09 | 13.92 | 13.98 | 583,217 | -0.06(-0.45%) |
Sep 17, 2003 | 14.14 | 14.18 | 14.04 | 14.04 | 834,702 | -0.00(-0.03%) |
Sep 16, 2003 | 14.14 | 14.28 | 13.80 | 14.05 | 2,329,143 | -0.09(-0.65%) |
Sep 15, 2003 | 14.59 | 14.68 | 14.12 | 14.14 | 2,083,139 | -0.51(-3.46%) |
Sep 12, 2003 | 14.55 | 14.66 | 14.46 | 14.65 | 556,468 | +0.05(+0.34%) |
Sep 11, 2003 | 14.59 | 14.73 | 14.39 | 14.59 | 886,446 | +0.03(+0.22%) |
Sep 10, 2003 | 14.55 | 14.66 | 14.53 | 14.56 | 712,797 | -0.08(-0.56%) |
Sep 09, 2003 | 14.79 | 14.79 | 14.52 | 14.65 | 664,561 | -0.10(-0.68%) |
Sep 08, 2003 | 14.65 | 14.82 | 14.46 | 14.75 | 889,516 | +0.16(+1.09%) |
Sep 05, 2003 | 15.05 | 15.05 | 14.57 | 14.59 | 1,265,757 | -0.47(-3.09%) |
Sep 04, 2003 | 15.03 | 15.16 | 14.96 | 15.05 | 903,987 | +0.06(+0.43%) |
Sep 03, 2003 | 15.14 | 15.19 | 14.92 | 14.99 | 1,453,001 | -0.09(-0.61%) |
Sep 02, 2003 | 14.80 | 15.08 | 14.80 | 15.08 | 2,262,270 | +0.30(+2.04%) |
Aug 29, 2003 | 14.44 | 14.78 | 14.44 | 14.78 | 885,789 | +0.34(+2.34%) |
Aug 28, 2003 | 14.28 | 14.49 | 14.18 | 14.44 | 1,238,131 | +0.16(+1.12%) |
Aug 27, 2003 | 14.07 | 14.30 | 14.05 | 14.28 | 939,725 | +0.26(+1.89%) |
Aug 26, 2003 | 14.09 | 14.27 | 13.91 | 14.02 | 810,584 | -0.12(-0.84%) |
Aug 25, 2003 | 14.14 | 14.23 | 13.92 | 14.13 | 1,080,925 | -0.01(-0.10%) |
Aug 22, 2003 | 14.44 | 14.44 | 14.13 | 14.15 | 1,674,009 | -0.17(-1.21%) |
Aug 21, 2003 | 14.07 | 14.39 | 14.04 | 14.32 | 1,297,330 | +0.26(+1.82%) |
Aug 20, 2003 | 14.28 | 14.28 | 14.04 | 14.07 | 653,379 | -0.26(-1.85%) |
Aug 19, 2003 | 13.93 | 14.37 | 13.87 | 14.33 | 1,460,017 | +0.42(+2.98%) |
Aug 18, 2003 | 13.62 | 14.00 | 13.55 | 13.92 | 852,900 | +0.30(+2.18%) |
Aug 15, 2003 | 13.60 | 13.73 | 13.39 | 13.62 | 584,971 | -0.00(-0.03%) |
Aug 14, 2003 | 13.84 | 13.85 | 13.62 | 13.62 | 1,012,956 | -0.22(-1.58%) |
Aug 13, 2003 | 14.02 | 14.05 | 13.83 | 13.84 | 500,777 | -0.18(-1.30%) |
Aug 12, 2003 | 14.09 | 14.12 | 13.74 | 14.02 | 891,709 | -0.03(-0.19%) |
Aug 11, 2003 | 14.25 | 14.25 | 13.94 | 14.05 | 1,155,033 | +0.14(+1.02%) |
Aug 08, 2003 | 13.76 | 14.14 | 13.68 | 13.91 | 1,381,524 | +0.26(+1.94%) |
Aug 07, 2003 | 13.37 | 13.81 | 13.11 | 13.65 | 1,295,356 | +0.39(+2.96%) |
Aug 06, 2003 | 13.55 | 13.62 | 13.14 | 13.25 | 2,051,785 | -0.19(-1.42%) |
Aug 05, 2003 | 13.75 | 13.80 | 13.41 | 13.45 | 2,932,093 | -0.51(-3.63%) |
Aug 04, 2003 | 14.09 | 14.21 | 13.80 | 13.95 | 3,048,079 | -0.51(-3.50%) |