Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2003 | 11.64 | 11.64 | 11.56 | 11.58 | 724,655 | -0.05(-0.43%) |
Oct 30, 2003 | 11.57 | 11.62 | 11.46 | 11.63 | 1,255,432 | +0.13(+1.11%) |
Oct 29, 2003 | 11.51 | 11.56 | 11.40 | 11.51 | 863,166 | -0.07(-0.62%) |
Oct 28, 2003 | 11.53 | 11.58 | 11.43 | 11.58 | 1,008,169 | +0.09(+0.77%) |
Oct 27, 2003 | 11.37 | 11.50 | 11.33 | 11.49 | 1,308,095 | +0.18(+1.57%) |
Oct 24, 2003 | 11.19 | 11.36 | 11.17 | 11.31 | 1,123,775 | +0.06(+0.49%) |
Oct 23, 2003 | 11.26 | 11.32 | 11.12 | 11.26 | 1,213,590 | -0.01(-0.05%) |
Oct 22, 2003 | 11.37 | 11.37 | 11.20 | 11.26 | 894,006 | -0.16(-1.41%) |
Oct 21, 2003 | 11.56 | 11.58 | 11.43 | 11.42 | 1,231,084 | -0.13(-1.10%) |
Oct 20, 2003 | 11.68 | 11.68 | 11.52 | 11.55 | 2,307,246 | -0.19(-1.65%) |
Oct 17, 2003 | 11.92 | 11.92 | 11.70 | 11.74 | 1,266,614 | -0.17(-1.44%) |
Oct 16, 2003 | 12.00 | 12.04 | 11.85 | 11.92 | 1,259,580 | -0.14(-1.19%) |
Oct 15, 2003 | 12.12 | 12.12 | 12.03 | 12.06 | 1,158,402 | -0.07(-0.59%) |
Oct 14, 2003 | 12.15 | 12.17 | 12.08 | 12.13 | 636,823 | -0.05(-0.41%) |
Oct 13, 2003 | 12.11 | 12.21 | 12.09 | 12.18 | 1,246,054 | +0.07(+0.60%) |
Oct 10, 2003 | 12.36 | 12.39 | 12.09 | 12.11 | 1,020,072 | -0.30(-2.46%) |
Oct 09, 2003 | 12.34 | 12.53 | 12.33 | 12.41 | 925,387 | +0.11(+0.90%) |
Oct 08, 2003 | 12.43 | 12.43 | 12.25 | 12.30 | 551,517 | -0.09(-0.72%) |
Oct 07, 2003 | 12.35 | 12.39 | 12.20 | 12.39 | 673,976 | +0.04(+0.36%) |
Oct 06, 2003 | 12.38 | 12.43 | 12.31 | 12.35 | 756,397 | -0.06(-0.49%) |
Oct 03, 2003 | 12.28 | 12.51 | 12.28 | 12.41 | 1,110,789 | +0.22(+1.82%) |
Oct 02, 2003 | 12.15 | 12.23 | 12.14 | 12.19 | 1,015,022 | +0.10(+0.83%) |
Oct 01, 2003 | 12.03 | 12.12 | 11.97 | 12.09 | 1,028,549 | +0.09(+0.79%) |
Sep 30, 2003 | 12.14 | 12.14 | 11.99 | 11.99 | 1,084,638 | -0.18(-1.46%) |
Sep 29, 2003 | 12.17 | 12.23 | 12.17 | 12.17 | 815,913 | -0.02(-0.18%) |
Sep 26, 2003 | 12.28 | 12.28 | 12.15 | 12.19 | 1,035,763 | -0.02(-0.14%) |
Sep 25, 2003 | 12.40 | 12.42 | 12.21 | 12.21 | 1,132,973 | -0.14(-1.12%) |
Sep 24, 2003 | 12.44 | 12.46 | 12.34 | 12.35 | 841,523 | -0.09(-0.76%) |
Sep 23, 2003 | 12.44 | 12.51 | 12.42 | 12.44 | 934,765 | +0.00(+0.00%) |
Sep 22, 2003 | 12.53 | 12.53 | 12.35 | 12.44 | 744,133 | -0.14(-1.15%) |
Sep 19, 2003 | 12.63 | 12.64 | 12.55 | 12.59 | 1,344,887 | -0.06(-0.44%) |
Sep 18, 2003 | 12.64 | 12.68 | 12.54 | 12.64 | 886,792 | +0.00(+0.00%) |
Sep 17, 2003 | 12.61 | 12.69 | 12.57 | 12.64 | 796,616 | +0.00(+0.00%) |
Sep 16, 2003 | 12.35 | 12.64 | 12.35 | 12.64 | 1,288,977 | +0.25(+2.06%) |
Sep 15, 2003 | 12.34 | 12.44 | 12.26 | 12.39 | 1,375,366 | +0.08(+0.63%) |
Sep 12, 2003 | 12.40 | 12.40 | 12.23 | 12.31 | 542,680 | -0.06(-0.45%) |
Sep 11, 2003 | 12.31 | 12.39 | 12.25 | 12.36 | 574,422 | +0.04(+0.36%) |
Sep 10, 2003 | 12.59 | 12.59 | 12.30 | 12.32 | 955,867 | -0.30(-2.37%) |
Sep 09, 2003 | 12.70 | 12.81 | 12.61 | 12.62 | 565,765 | -0.18(-1.39%) |
Sep 08, 2003 | 12.71 | 12.80 | 12.66 | 12.80 | 769,022 | +0.08(+0.65%) |
Sep 05, 2003 | 12.78 | 12.81 | 12.59 | 12.71 | 891,842 | -0.16(-1.25%) |
Sep 04, 2003 | 13.03 | 13.03 | 12.83 | 12.87 | 997,708 | -0.16(-1.19%) |
Sep 03, 2003 | 13.12 | 13.14 | 12.99 | 13.03 | 1,506,122 | -0.04(-0.30%) |
Sep 02, 2003 | 12.79 | 13.09 | 12.72 | 13.07 | 733,853 | +0.23(+1.77%) |
Aug 29, 2003 | 12.70 | 12.86 | 12.66 | 12.84 | 490,918 | +0.10(+0.78%) |
Aug 28, 2003 | 12.72 | 12.75 | 12.56 | 12.74 | 495,968 | +0.06(+0.44%) |
Aug 27, 2003 | 12.62 | 12.70 | 12.51 | 12.69 | 433,566 | +0.09(+0.75%) |
Aug 26, 2003 | 12.64 | 12.67 | 12.41 | 12.59 | 955,326 | -0.06(-0.48%) |
Aug 25, 2003 | 12.65 | 12.70 | 12.59 | 12.65 | 643,677 | +0.03(+0.22%) |
Aug 22, 2003 | 12.89 | 12.90 | 12.62 | 12.63 | 732,410 | -0.12(-0.96%) |
Aug 21, 2003 | 12.64 | 12.80 | 12.56 | 12.75 | 1,266,614 | +0.24(+1.91%) |
Aug 20, 2003 | 12.52 | 12.55 | 12.38 | 12.51 | 622,215 | -0.04(-0.35%) |
Aug 19, 2003 | 12.47 | 12.56 | 12.40 | 12.55 | 689,306 | +0.17(+1.39%) |
Aug 18, 2003 | 12.23 | 12.44 | 12.23 | 12.38 | 471,260 | +0.15(+1.22%) |
Aug 15, 2003 | 12.34 | 12.34 | 12.09 | 12.23 | 448,716 | -0.09(-0.77%) |
Aug 14, 2003 | 12.19 | 12.34 | 12.10 | 12.33 | 1,162,190 | +0.19(+1.60%) |
Aug 13, 2003 | 12.12 | 12.18 | 11.98 | 12.13 | 757,660 | -0.13(-1.04%) |
Aug 12, 2003 | 12.11 | 12.26 | 12.00 | 12.26 | 769,743 | +0.23(+1.94%) |
Aug 11, 2003 | 12.08 | 12.14 | 11.93 | 12.03 | 671,271 | +0.03(+0.28%) |
Aug 08, 2003 | 12.12 | 12.12 | 11.99 | 11.99 | 857,394 | +0.00(+0.00%) |
Aug 07, 2003 | 12.09 | 12.09 | 11.95 | 11.99 | 941,799 | -0.01(-0.09%) |
Aug 06, 2003 | 11.98 | 12.14 | 11.95 | 12.00 | 980,395 | -0.03(-0.28%) |
Aug 05, 2003 | 12.18 | 12.18 | 12.00 | 12.04 | 948,112 | -0.06(-0.46%) |
Aug 04, 2003 | 12.20 | 12.20 | 11.92 | 12.09 | 856,493 | -0.11(-0.86%) |