Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2003 | 12.59 | 12.59 | 12.49 | 12.63 | 446,737 | +0.02(+0.14%) |
Oct 30, 2003 | 12.38 | 12.74 | 12.38 | 12.61 | 1,087,794 | +0.28(+2.29%) |
Oct 29, 2003 | 12.12 | 12.38 | 12.02 | 12.33 | 1,688,558 | +0.22(+1.83%) |
Oct 28, 2003 | 12.00 | 12.16 | 11.98 | 12.11 | 1,056,637 | +0.15(+1.29%) |
Oct 27, 2003 | 12.00 | 12.01 | 11.91 | 11.95 | 740,852 | +0.04(+0.36%) |
Oct 24, 2003 | 11.95 | 11.97 | 11.80 | 11.91 | 543,018 | -0.06(-0.50%) |
Oct 23, 2003 | 11.91 | 12.11 | 11.78 | 11.97 | 1,069,405 | +0.10(+0.86%) |
Oct 22, 2003 | 11.95 | 12.03 | 11.78 | 11.87 | 1,489,553 | -0.05(-0.43%) |
Oct 21, 2003 | 11.94 | 12.04 | 11.80 | 11.92 | 1,348,293 | -0.03(-0.29%) |
Oct 20, 2003 | 12.34 | 12.47 | 11.88 | 11.95 | 2,560,715 | -0.58(-4.63%) |
Oct 17, 2003 | 12.54 | 12.58 | 12.38 | 12.53 | 640,705 | -0.01(-0.07%) |
Oct 16, 2003 | 12.58 | 12.60 | 12.43 | 12.54 | 579,915 | +0.06(+0.48%) |
Oct 15, 2003 | 12.55 | 12.64 | 12.42 | 12.48 | 803,400 | +0.00(+0.00%) |
Oct 14, 2003 | 12.81 | 12.83 | 12.38 | 12.48 | 1,312,685 | -0.32(-2.53%) |
Oct 13, 2003 | 12.93 | 12.93 | 12.81 | 12.81 | 860,326 | -0.09(-0.73%) |
Oct 10, 2003 | 13.10 | 13.10 | 12.89 | 12.90 | 575,464 | -0.11(-0.85%) |
Oct 09, 2003 | 13.15 | 13.21 | 12.86 | 13.01 | 585,654 | -0.08(-0.59%) |
Oct 08, 2003 | 13.06 | 13.36 | 13.05 | 13.09 | 614,585 | +0.13(+0.99%) |
Oct 07, 2003 | 12.90 | 12.90 | 12.81 | 12.96 | 538,450 | +0.06(+0.46%) |
Oct 06, 2003 | 12.91 | 12.98 | 12.82 | 12.90 | 710,867 | +0.09(+0.73%) |
Oct 03, 2003 | 12.89 | 13.11 | 12.76 | 12.81 | 623,136 | +0.00(+0.00%) |
Oct 02, 2003 | 12.80 | 12.89 | 12.76 | 12.81 | 422,256 | -0.15(-1.12%) |
Oct 01, 2003 | 12.78 | 12.96 | 12.70 | 12.95 | 708,056 | +0.23(+1.81%) |
Sep 30, 2003 | 13.10 | 13.11 | 12.72 | 12.72 | 577,103 | -0.38(-2.87%) |
Sep 29, 2003 | 13.21 | 13.40 | 13.05 | 13.10 | 775,992 | +0.07(+0.52%) |
Sep 26, 2003 | 13.79 | 13.80 | 13.02 | 13.03 | 1,187,238 | -0.80(-5.80%) |
Sep 25, 2003 | 13.23 | 14.35 | 13.23 | 13.83 | 2,256,878 | -2.20(-13.74%) |
Sep 24, 2003 | 16.35 | 16.35 | 16.01 | 16.03 | 323,047 | -0.32(-1.98%) |
Sep 23, 2003 | 16.72 | 16.76 | 16.28 | 16.36 | 430,221 | -0.37(-2.19%) |
Sep 22, 2003 | 17.03 | 17.03 | 16.67 | 16.72 | 175,344 | -0.61(-3.55%) |
Sep 19, 2003 | 17.30 | 17.49 | 17.12 | 17.34 | 160,937 | +0.04(+0.25%) |
Sep 18, 2003 | 17.06 | 17.50 | 17.03 | 17.30 | 143,953 | +0.32(+1.91%) |
Sep 17, 2003 | 17.07 | 17.12 | 16.86 | 16.97 | 83,514 | -0.20(-1.19%) |
Sep 16, 2003 | 17.12 | 17.23 | 17.00 | 17.18 | 151,215 | +0.16(+0.95%) |
Sep 15, 2003 | 17.12 | 17.24 | 16.94 | 17.02 | 155,081 | -0.03(-0.20%) |
Sep 12, 2003 | 16.55 | 17.18 | 16.48 | 17.05 | 199,356 | +0.48(+2.89%) |
Sep 11, 2003 | 16.39 | 16.77 | 16.39 | 16.57 | 150,396 | +0.14(+0.83%) |
Sep 10, 2003 | 16.90 | 16.90 | 16.41 | 16.43 | 180,498 | -0.60(-3.51%) |
Sep 09, 2003 | 17.48 | 17.49 | 17.01 | 17.03 | 153,675 | -0.64(-3.62%) |
Sep 08, 2003 | 17.22 | 17.75 | 17.17 | 17.67 | 238,712 | +0.38(+2.17%) |
Sep 05, 2003 | 17.46 | 17.49 | 17.17 | 17.30 | 154,964 | -0.25(-1.41%) |
Sep 04, 2003 | 17.48 | 17.66 | 17.43 | 17.54 | 167,614 | +0.03(+0.15%) |
Sep 03, 2003 | 17.42 | 17.57 | 17.33 | 17.52 | 196,194 | +0.15(+0.84%) |
Sep 02, 2003 | 17.16 | 17.44 | 17.08 | 17.37 | 665,889 | +0.21(+1.24%) |
Aug 29, 2003 | 16.85 | 17.37 | 16.85 | 17.16 | 184,481 | +0.23(+1.36%) |
Aug 28, 2003 | 16.90 | 16.99 | 16.67 | 16.93 | 102,021 | +0.09(+0.56%) |
Aug 27, 2003 | 16.58 | 16.87 | 16.56 | 16.84 | 142,899 | +0.16(+0.97%) |
Aug 26, 2003 | 16.96 | 16.97 | 16.37 | 16.67 | 226,531 | -0.32(-1.86%) |
Aug 25, 2003 | 16.90 | 17.05 | 16.81 | 16.99 | 181,904 | +0.13(+0.76%) |
Aug 22, 2003 | 17.19 | 17.19 | 16.69 | 16.86 | 227,585 | -0.21(-1.25%) |
Aug 21, 2003 | 17.05 | 17.19 | 17.00 | 17.07 | 141,025 | +0.09(+0.50%) |
Aug 20, 2003 | 16.86 | 17.03 | 16.69 | 16.99 | 219,151 | -0.07(-0.40%) |
Aug 19, 2003 | 16.78 | 17.07 | 16.72 | 17.06 | 234,261 | +0.38(+2.25%) |
Aug 18, 2003 | 16.64 | 16.80 | 16.49 | 16.68 | 195,374 | +0.16(+0.98%) |
Aug 15, 2003 | 16.26 | 16.60 | 16.26 | 16.52 | 90,893 | +0.28(+1.74%) |
Aug 14, 2003 | 15.85 | 16.31 | 15.75 | 16.24 | 325,741 | +0.39(+2.48%) |
Aug 13, 2003 | 15.71 | 15.85 | 15.66 | 15.85 | 507,879 | +0.15(+0.92%) |
Aug 12, 2003 | 15.59 | 15.71 | 15.52 | 15.70 | 354,555 | +0.03(+0.16%) |
Aug 11, 2003 | 15.68 | 15.78 | 15.45 | 15.67 | 238,947 | +0.01(+0.05%) |
Aug 08, 2003 | 15.79 | 15.85 | 15.67 | 15.67 | 174,407 | -0.13(-0.81%) |
Aug 07, 2003 | 15.88 | 16.01 | 15.70 | 15.79 | 275,960 | -0.25(-1.54%) |
Aug 06, 2003 | 16.18 | 16.20 | 15.94 | 16.04 | 286,736 | -0.04(-0.27%) |
Aug 05, 2003 | 16.61 | 16.62 | 16.05 | 16.08 | 297,043 | -0.50(-2.99%) |
Aug 04, 2003 | 16.90 | 16.90 | 16.22 | 16.58 | 416,634 | -0.48(-2.80%) |