Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2003 | 13.93 | 14.01 | 13.58 | 13.59 | 442,761 | -0.14(-1.01%) |
Oct 30, 2003 | 13.88 | 14.06 | 13.70 | 13.72 | 376,174 | -0.16(-1.13%) |
Oct 29, 2003 | 13.73 | 14.12 | 13.52 | 13.88 | 350,927 | -0.01(-0.09%) |
Oct 28, 2003 | 13.46 | 13.90 | 13.38 | 13.89 | 410,107 | +0.53(+3.97%) |
Oct 27, 2003 | 13.42 | 13.76 | 13.23 | 13.36 | 471,725 | +0.07(+0.52%) |
Oct 24, 2003 | 13.23 | 13.47 | 13.03 | 13.29 | 638,250 | -0.06(-0.42%) |
Oct 23, 2003 | 12.31 | 13.47 | 11.99 | 13.35 | 1,844,897 | +1.26(+10.38%) |
Oct 22, 2003 | 11.60 | 12.32 | 11.35 | 12.10 | 1,470,071 | +0.43(+3.69%) |
Oct 21, 2003 | 11.43 | 11.70 | 11.40 | 11.67 | 286,170 | +0.19(+1.63%) |
Oct 20, 2003 | 11.42 | 11.63 | 11.41 | 11.48 | 124,999 | +0.08(+0.72%) |
Oct 17, 2003 | 11.68 | 11.74 | 11.36 | 11.40 | 239,658 | -0.26(-2.24%) |
Oct 16, 2003 | 11.47 | 11.66 | 11.41 | 11.66 | 208,415 | +0.19(+1.63%) |
Oct 15, 2003 | 11.52 | 11.84 | 11.42 | 11.47 | 577,862 | +0.09(+0.80%) |
Oct 14, 2003 | 11.23 | 11.46 | 11.05 | 11.38 | 389,372 | +0.21(+1.91%) |
Oct 13, 2003 | 11.15 | 11.25 | 11.04 | 11.17 | 691,083 | -0.07(-0.66%) |
Oct 10, 2003 | 11.19 | 11.27 | 11.08 | 11.24 | 571,994 | +0.04(+0.35%) |
Oct 09, 2003 | 11.58 | 11.62 | 10.98 | 11.20 | 733,049 | -0.31(-2.68%) |
Oct 08, 2003 | 11.64 | 11.66 | 11.47 | 11.51 | 170,507 | -0.18(-1.56%) |
Oct 07, 2003 | 11.76 | 11.83 | 11.60 | 11.69 | 288,560 | -0.14(-1.17%) |
Oct 06, 2003 | 11.61 | 11.83 | 11.47 | 11.83 | 171,549 | +0.37(+3.18%) |
Oct 03, 2003 | 11.34 | 11.60 | 11.30 | 11.47 | 658,384 | +0.21(+1.89%) |
Oct 02, 2003 | 11.27 | 11.40 | 11.20 | 11.25 | 308,735 | -0.03(-0.27%) |
Oct 01, 2003 | 11.04 | 11.39 | 11.04 | 11.28 | 350,735 | +0.24(+2.16%) |
Sep 30, 2003 | 11.32 | 11.34 | 10.76 | 11.04 | 741,437 | -0.31(-2.75%) |
Sep 29, 2003 | 11.30 | 11.50 | 11.16 | 11.36 | 415,465 | +0.08(+0.73%) |
Sep 26, 2003 | 11.63 | 11.75 | 11.18 | 11.27 | 355,025 | -0.37(-3.17%) |
Sep 25, 2003 | 11.93 | 12.06 | 11.56 | 11.64 | 481,613 | -0.32(-2.65%) |
Sep 24, 2003 | 12.25 | 12.33 | 11.87 | 11.96 | 280,054 | -0.26(-2.13%) |
Sep 23, 2003 | 12.15 | 12.36 | 12.15 | 12.22 | 385,169 | +0.05(+0.43%) |
Sep 22, 2003 | 11.99 | 12.33 | 11.73 | 12.17 | 386,322 | +0.09(+0.76%) |
Sep 19, 2003 | 12.27 | 12.40 | 11.83 | 12.08 | 685,189 | -0.30(-2.42%) |
Sep 18, 2003 | 12.21 | 12.40 | 12.09 | 12.38 | 332,607 | +0.04(+0.35%) |
Sep 17, 2003 | 11.99 | 12.43 | 11.92 | 12.33 | 358,726 | +0.19(+1.57%) |
Sep 16, 2003 | 11.82 | 12.15 | 11.78 | 12.14 | 165,573 | +0.24(+2.01%) |
Sep 15, 2003 | 12.00 | 12.10 | 11.75 | 11.90 | 324,994 | -0.05(-0.40%) |
Sep 12, 2003 | 11.96 | 11.99 | 11.71 | 11.95 | 176,652 | +0.12(+0.99%) |
Sep 11, 2003 | 11.81 | 12.10 | 11.75 | 11.83 | 625,591 | +0.08(+0.67%) |
Sep 10, 2003 | 11.88 | 11.88 | 11.74 | 11.76 | 591,066 | -0.10(-0.88%) |
Sep 09, 2003 | 11.90 | 11.99 | 11.77 | 11.86 | 221,995 | -0.05(-0.40%) |
Sep 08, 2003 | 11.88 | 12.13 | 11.80 | 11.91 | 530,187 | +0.13(+1.14%) |
Sep 05, 2003 | 11.77 | 11.90 | 11.73 | 11.77 | 587,490 | -0.08(-0.66%) |
Sep 04, 2003 | 11.77 | 11.85 | 11.65 | 11.85 | 944,602 | +0.08(+0.66%) |
Sep 03, 2003 | 11.88 | 11.93 | 11.73 | 11.77 | 548,831 | -0.05(-0.40%) |
Sep 02, 2003 | 11.51 | 11.83 | 11.34 | 11.82 | 502,222 | +0.33(+2.87%) |
Aug 29, 2003 | 11.27 | 11.55 | 11.25 | 11.49 | 323,153 | +0.20(+1.77%) |
Aug 28, 2003 | 11.14 | 11.43 | 11.14 | 11.29 | 620,988 | +0.17(+1.56%) |
Aug 27, 2003 | 11.01 | 11.34 | 10.96 | 11.12 | 1,050,478 | +0.13(+1.15%) |
Aug 26, 2003 | 11.47 | 11.47 | 10.70 | 10.99 | 1,405,049 | -0.63(-5.42%) |
Aug 25, 2003 | 11.56 | 11.91 | 11.54 | 11.62 | 285,866 | -0.03(-0.22%) |
Aug 22, 2003 | 11.93 | 12.00 | 11.47 | 11.65 | 398,187 | +0.08(+0.71%) |
Aug 21, 2003 | 11.58 | 11.67 | 11.47 | 11.57 | 754,600 | +0.05(+0.45%) |
Aug 20, 2003 | 11.69 | 11.69 | 11.40 | 11.51 | 682,327 | -0.22(-1.85%) |
Aug 19, 2003 | 11.95 | 12.07 | 11.59 | 11.73 | 406,933 | -0.18(-1.53%) |
Aug 18, 2003 | 11.86 | 12.12 | 11.73 | 11.91 | 487,492 | -0.00(-0.04%) |
Aug 15, 2003 | 11.78 | 12.01 | 11.61 | 11.92 | 122,333 | +0.13(+1.11%) |
Aug 14, 2003 | 11.49 | 11.80 | 11.43 | 11.79 | 251,686 | +0.32(+2.76%) |
Aug 13, 2003 | 11.60 | 11.62 | 11.32 | 11.47 | 220,154 | -0.13(-1.09%) |
Aug 12, 2003 | 11.23 | 11.60 | 11.23 | 11.60 | 482,658 | +0.32(+2.81%) |
Aug 11, 2003 | 11.47 | 11.51 | 11.19 | 11.28 | 352,729 | -0.11(-0.95%) |
Aug 08, 2003 | 11.45 | 11.53 | 11.30 | 11.39 | 166,985 | +0.04(+0.38%) |
Aug 07, 2003 | 11.31 | 11.50 | 10.92 | 11.34 | 361,591 | +0.07(+0.66%) |
Aug 06, 2003 | 11.21 | 11.65 | 11.21 | 11.27 | 382,191 | -0.25(-2.19%) |
Aug 05, 2003 | 11.93 | 11.93 | 11.48 | 11.52 | 230,511 | -0.41(-3.42%) |
Aug 04, 2003 | 11.58 | 11.93 | 11.57 | 11.93 | 460,332 | +0.33(+2.85%) |