Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2003 | 14.64 | 14.65 | 14.47 | 14.58 | 81,056 | -0.04(-0.27%) |
Oct 30, 2003 | 14.73 | 14.73 | 14.50 | 14.62 | 191,091 | -0.18(-1.20%) |
Oct 29, 2003 | 14.38 | 14.80 | 14.34 | 14.80 | 169,205 | +0.39(+2.71%) |
Oct 28, 2003 | 14.33 | 14.47 | 14.29 | 14.41 | 250,262 | +0.10(+0.72%) |
Oct 27, 2003 | 13.88 | 14.41 | 13.88 | 14.31 | 268,297 | +0.46(+3.35%) |
Oct 24, 2003 | 14.21 | 14.21 | 13.60 | 13.84 | 531,529 | -0.42(-2.97%) |
Oct 23, 2003 | 13.57 | 14.27 | 13.39 | 14.27 | 699,924 | +0.45(+3.25%) |
Oct 22, 2003 | 13.46 | 13.92 | 13.08 | 13.82 | 671,149 | -0.11(-0.80%) |
Oct 21, 2003 | 13.69 | 13.94 | 13.50 | 13.93 | 400,014 | +0.57(+4.31%) |
Oct 20, 2003 | 13.54 | 13.55 | 13.19 | 13.35 | 180,756 | -0.14(-1.06%) |
Oct 17, 2003 | 13.70 | 13.70 | 13.15 | 13.50 | 141,443 | -0.20(-1.44%) |
Oct 16, 2003 | 13.36 | 13.72 | 13.36 | 13.69 | 172,853 | +0.33(+2.47%) |
Oct 15, 2003 | 14.06 | 14.07 | 13.40 | 13.36 | 296,059 | -0.66(-4.73%) |
Oct 14, 2003 | 14.03 | 14.20 | 14.03 | 14.03 | 193,928 | +0.16(+1.16%) |
Oct 13, 2003 | 13.58 | 13.98 | 13.58 | 13.87 | 83,691 | +0.29(+2.13%) |
Oct 10, 2003 | 13.61 | 13.61 | 13.42 | 13.58 | 77,206 | -0.07(-0.49%) |
Oct 09, 2003 | 13.32 | 13.84 | 13.32 | 13.64 | 249,452 | +0.38(+2.90%) |
Oct 08, 2003 | 12.93 | 13.46 | 12.93 | 13.26 | 223,919 | +0.31(+2.40%) |
Oct 07, 2003 | 13.05 | 13.06 | 12.83 | 12.95 | 426,763 | -0.10(-0.76%) |
Oct 06, 2003 | 12.87 | 13.23 | 12.83 | 13.05 | 207,910 | +0.18(+1.42%) |
Oct 03, 2003 | 13.08 | 13.08 | 12.78 | 12.87 | 296,262 | -0.03(-0.21%) |
Oct 02, 2003 | 12.67 | 12.98 | 12.56 | 12.89 | 442,164 | +0.59(+4.84%) |
Oct 01, 2003 | 11.64 | 12.40 | 11.64 | 12.30 | 182,782 | +0.64(+5.48%) |
Sep 30, 2003 | 11.60 | 11.71 | 11.35 | 11.66 | 145,496 | +0.06(+0.51%) |
Sep 29, 2003 | 11.21 | 11.60 | 11.21 | 11.60 | 91,391 | +0.37(+3.27%) |
Sep 26, 2003 | 11.23 | 11.33 | 11.13 | 11.23 | 98,483 | -0.01(-0.07%) |
Sep 25, 2003 | 11.46 | 11.51 | 11.20 | 11.24 | 90,783 | -0.21(-1.87%) |
Sep 24, 2003 | 11.58 | 11.67 | 11.46 | 11.45 | 101,928 | -0.09(-0.79%) |
Sep 23, 2003 | 11.44 | 11.60 | 11.41 | 11.54 | 78,625 | +0.10(+0.91%) |
Sep 22, 2003 | 11.51 | 11.52 | 11.41 | 11.44 | 128,474 | -0.13(-1.13%) |
Sep 19, 2003 | 11.51 | 11.58 | 11.51 | 11.57 | 60,589 | +0.02(+0.21%) |
Sep 18, 2003 | 11.50 | 11.56 | 11.47 | 11.55 | 156,439 | +0.04(+0.34%) |
Sep 17, 2003 | 11.52 | 11.64 | 11.42 | 11.51 | 333,548 | -0.20(-1.71%) |
Sep 16, 2003 | 11.47 | 11.74 | 11.46 | 11.71 | 72,343 | +0.27(+2.35%) |
Sep 15, 2003 | 11.37 | 11.53 | 11.36 | 11.44 | 116,721 | +0.13(+1.11%) |
Sep 12, 2003 | 11.39 | 11.39 | 11.29 | 11.31 | 126,651 | -0.08(-0.69%) |
Sep 11, 2003 | 11.04 | 11.42 | 11.04 | 11.39 | 148,739 | +0.35(+3.17%) |
Sep 10, 2003 | 11.30 | 11.30 | 11.00 | 11.04 | 155,628 | -0.32(-2.82%) |
Sep 09, 2003 | 11.71 | 11.71 | 11.33 | 11.36 | 198,183 | -0.34(-2.87%) |
Sep 08, 2003 | 11.55 | 11.84 | 11.55 | 11.70 | 130,703 | +0.15(+1.30%) |
Sep 05, 2003 | 11.60 | 11.72 | 11.55 | 11.55 | 165,153 | -0.05(-0.43%) |
Sep 04, 2003 | 11.51 | 11.61 | 11.41 | 11.60 | 86,528 | +0.10(+0.86%) |
Sep 03, 2003 | 11.26 | 11.50 | 11.25 | 11.50 | 113,682 | +0.28(+2.53%) |
Sep 02, 2003 | 11.10 | 11.29 | 11.08 | 11.21 | 136,377 | +0.12(+1.09%) |
Aug 29, 2003 | 11.00 | 11.20 | 10.96 | 11.09 | 82,677 | +0.09(+0.85%) |
Aug 28, 2003 | 11.01 | 11.10 | 10.96 | 11.00 | 84,906 | +0.00(+0.00%) |
Aug 27, 2003 | 10.96 | 11.10 | 10.93 | 11.00 | 106,184 | +0.06(+0.52%) |
Aug 26, 2003 | 10.92 | 10.96 | 10.78 | 10.94 | 150,157 | +0.01(+0.11%) |
Aug 25, 2003 | 10.98 | 10.98 | 10.78 | 10.93 | 153,805 | -0.07(-0.63%) |
Aug 22, 2003 | 11.08 | 11.10 | 10.96 | 11.00 | 163,937 | -0.05(-0.49%) |
Aug 21, 2003 | 10.95 | 11.08 | 10.95 | 11.05 | 111,452 | +0.12(+1.06%) |
Aug 20, 2003 | 10.93 | 11.04 | 10.89 | 10.94 | 128,272 | -0.05(-0.49%) |
Aug 19, 2003 | 10.71 | 10.99 | 10.71 | 10.99 | 409,133 | +0.28(+2.65%) |
Aug 18, 2003 | 10.87 | 10.87 | 10.48 | 10.71 | 502,348 | -0.11(-0.98%) |
Aug 15, 2003 | 10.57 | 10.83 | 10.57 | 10.81 | 53,294 | +0.28(+2.67%) |
Aug 14, 2003 | 10.74 | 10.76 | 10.37 | 10.53 | 451,485 | -0.15(-1.39%) |
Aug 13, 2003 | 11.23 | 11.23 | 10.68 | 10.68 | 350,570 | -0.55(-4.90%) |
Aug 12, 2003 | 11.24 | 11.27 | 11.02 | 11.23 | 123,611 | -0.00(-0.04%) |
Aug 11, 2003 | 11.23 | 11.29 | 10.84 | 11.24 | 145,902 | +0.01(+0.09%) |
Aug 08, 2003 | 11.12 | 11.28 | 11.05 | 11.23 | 109,831 | +0.15(+1.34%) |
Aug 07, 2003 | 11.00 | 11.10 | 10.93 | 11.08 | 216,826 | +0.10(+0.90%) |
Aug 06, 2003 | 10.78 | 11.27 | 10.78 | 10.98 | 263,839 | +0.24(+2.28%) |
Aug 05, 2003 | 10.79 | 10.88 | 10.69 | 10.74 | 235,267 | -0.08(-0.78%) |
Aug 04, 2003 | 10.56 | 10.86 | 10.56 | 10.82 | 205,276 | +0.14(+1.27%) |