Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2003 | 12.48 | 12.48 | 12.40 | 12.49 | 32,219 | +0.04(+0.35%) |
Oct 30, 2003 | 12.46 | 12.51 | 12.45 | 12.45 | 17,142 | +0.00(+0.04%) |
Oct 29, 2003 | 12.47 | 12.47 | 12.42 | 12.44 | 35,523 | -0.08(-0.62%) |
Oct 28, 2003 | 12.47 | 12.56 | 12.47 | 12.52 | 27,262 | +0.05(+0.43%) |
Oct 27, 2003 | 12.61 | 12.61 | 12.47 | 12.47 | 29,121 | -0.13(-1.04%) |
Oct 24, 2003 | 12.66 | 12.68 | 12.59 | 12.60 | 17,761 | -0.01(-0.08%) |
Oct 23, 2003 | 12.61 | 12.68 | 12.56 | 12.61 | 38,208 | +0.02(+0.15%) |
Oct 22, 2003 | 12.61 | 12.68 | 12.57 | 12.59 | 29,327 | +0.00(+0.00%) |
Oct 21, 2003 | 12.52 | 12.61 | 12.52 | 12.59 | 80,960 | +0.03(+0.23%) |
Oct 20, 2003 | 12.57 | 12.59 | 12.47 | 12.56 | 22,925 | +0.04(+0.31%) |
Oct 17, 2003 | 12.58 | 12.58 | 12.52 | 12.52 | 35,936 | +0.06(+0.47%) |
Oct 16, 2003 | 12.47 | 12.47 | 12.44 | 12.46 | 33,251 | +0.04(+0.35%) |
Oct 15, 2003 | 12.46 | 12.51 | 12.42 | 12.42 | 67,742 | -0.03(-0.27%) |
Oct 14, 2003 | 12.40 | 12.46 | 12.39 | 12.45 | 24,164 | +0.09(+0.74%) |
Oct 13, 2003 | 12.27 | 12.39 | 12.25 | 12.36 | 32,838 | +0.13(+1.07%) |
Oct 10, 2003 | 12.21 | 12.28 | 12.21 | 12.23 | 19,827 | +0.03(+0.24%) |
Oct 09, 2003 | 12.15 | 12.23 | 12.15 | 12.20 | 29,327 | -0.07(-0.59%) |
Oct 08, 2003 | 12.06 | 12.26 | 12.03 | 12.27 | 41,100 | +0.24(+2.01%) |
Oct 07, 2003 | 12.04 | 12.04 | 12.01 | 12.03 | 15,076 | +0.01(+0.12%) |
Oct 06, 2003 | 12.05 | 12.05 | 11.98 | 12.02 | 17,555 | +0.06(+0.49%) |
Oct 03, 2003 | 11.85 | 11.96 | 11.82 | 11.96 | 27,675 | +0.14(+1.19%) |
Oct 02, 2003 | 11.86 | 11.86 | 11.81 | 11.82 | 35,936 | -0.03(-0.29%) |
Oct 01, 2003 | 11.84 | 11.86 | 11.81 | 11.85 | 42,958 | +0.00(+0.00%) |
Sep 30, 2003 | 11.86 | 11.86 | 11.80 | 11.85 | 96,450 | -0.01(-0.08%) |
Sep 29, 2003 | 11.87 | 11.88 | 11.84 | 11.86 | 94,591 | -0.07(-0.61%) |
Sep 26, 2003 | 11.82 | 11.94 | 11.79 | 11.94 | 53,905 | -0.14(-1.16%) |
Sep 25, 2003 | 12.10 | 12.10 | 12.10 | 12.08 | 38,002 | -0.03(-0.24%) |
Sep 24, 2003 | 12.10 | 12.10 | 12.08 | 12.10 | 30,566 | +0.02(+0.20%) |
Sep 23, 2003 | 12.10 | 12.10 | 12.08 | 12.08 | 26,849 | +0.01(+0.12%) |
Sep 22, 2003 | 12.08 | 12.09 | 12.06 | 12.07 | 33,045 | -0.03(-0.24%) |
Sep 19, 2003 | 12.10 | 12.10 | 12.08 | 12.09 | 30,153 | +0.00(+0.04%) |
Sep 18, 2003 | 11.98 | 12.10 | 11.97 | 12.09 | 59,687 | +0.07(+0.60%) |
Sep 17, 2003 | 11.98 | 12.03 | 11.98 | 12.02 | 58,035 | -0.06(-0.52%) |
Sep 16, 2003 | 12.03 | 12.09 | 12.06 | 12.08 | 22,512 | +0.05(+0.40%) |
Sep 15, 2003 | 12.09 | 12.09 | 12.03 | 12.03 | 26,849 | -0.06(-0.48%) |
Sep 12, 2003 | 12.03 | 12.09 | 12.03 | 12.09 | 14,250 | +0.06(+0.48%) |
Sep 11, 2003 | 11.98 | 12.06 | 11.98 | 12.03 | 38,828 | +0.00(+0.00%) |
Sep 10, 2003 | 12.09 | 12.09 | 12.01 | 12.03 | 38,002 | -0.05(-0.44%) |
Sep 09, 2003 | 12.04 | 12.09 | 12.01 | 12.09 | 22,925 | +0.05(+0.44%) |
Sep 08, 2003 | 12.01 | 12.10 | 11.97 | 12.03 | 51,013 | -0.01(-0.12%) |
Sep 05, 2003 | 12.01 | 12.08 | 11.98 | 12.05 | 20,653 | +0.01(+0.12%) |
Sep 04, 2003 | 12.03 | 12.06 | 11.99 | 12.03 | 46,676 | -0.02(-0.20%) |
Sep 03, 2003 | 11.91 | 12.06 | 11.91 | 12.06 | 64,438 | +0.17(+1.43%) |
Sep 02, 2003 | 11.79 | 11.89 | 11.74 | 11.89 | 124,539 | +0.15(+1.24%) |
Aug 29, 2003 | 11.77 | 11.78 | 11.74 | 11.74 | 14,870 | -0.00(-0.04%) |
Aug 28, 2003 | 11.77 | 11.78 | 11.67 | 11.75 | 14,457 | -0.08(-0.66%) |
Aug 27, 2003 | 11.96 | 11.96 | 11.81 | 11.82 | 36,349 | -0.08(-0.65%) |
Aug 26, 2003 | 11.87 | 11.94 | 11.84 | 11.90 | 28,914 | +0.08(+0.66%) |
Aug 25, 2003 | 11.96 | 12.01 | 11.82 | 11.82 | 42,752 | -0.04(-0.33%) |
Aug 22, 2003 | 11.95 | 11.95 | 11.82 | 11.86 | 34,284 | -0.07(-0.61%) |
Aug 21, 2003 | 11.93 | 11.94 | 11.90 | 11.94 | 43,578 | +0.01(+0.12%) |
Aug 20, 2003 | 11.89 | 11.94 | 11.86 | 11.92 | 18,381 | -0.02(-0.20%) |
Aug 19, 2003 | 11.91 | 11.94 | 11.86 | 11.94 | 27,055 | +0.06(+0.49%) |
Aug 18, 2003 | 11.56 | 11.89 | 11.56 | 11.89 | 34,697 | +0.33(+2.85%) |
Aug 15, 2003 | 11.60 | 11.64 | 11.55 | 11.56 | 16,935 | -0.08(-0.71%) |
Aug 14, 2003 | 11.45 | 11.67 | 11.45 | 11.64 | 30,360 | +0.24(+2.08%) |
Aug 13, 2003 | 11.81 | 11.83 | 11.40 | 11.40 | 88,602 | -0.41(-3.48%) |
Aug 12, 2003 | 11.79 | 11.84 | 11.79 | 11.81 | 26,642 | +0.00(+0.00%) |
Aug 11, 2003 | 11.86 | 11.87 | 11.79 | 11.81 | 30,979 | -0.07(-0.61%) |
Aug 08, 2003 | 11.93 | 11.96 | 11.88 | 11.89 | 102,646 | -0.04(-0.33%) |
Aug 07, 2003 | 11.96 | 11.98 | 11.90 | 11.93 | 96,863 | -0.08(-0.69%) |
Aug 06, 2003 | 12.13 | 12.13 | 11.97 | 12.01 | 76,830 | -0.11(-0.92%) |
Aug 05, 2003 | 11.96 | 12.13 | 11.96 | 12.12 | 82,406 | +0.11(+0.89%) |
Aug 04, 2003 | 12.01 | 12.01 | 11.96 | 12.01 | 76,623 | -0.00(-0.04%) |