Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2003 | 15.08 | 15.43 | 15.07 | 15.40 | 663,900 | +0.25(+1.65%) |
Oct 30, 2003 | 15.46 | 15.61 | 15.00 | 15.15 | 944,900 | +0.95(+6.69%) |
Oct 29, 2003 | 13.95 | 14.22 | 13.93 | 14.20 | 245,700 | +0.35(+2.53%) |
Oct 28, 2003 | 14.00 | 14.05 | 13.51 | 13.85 | 782,700 | -0.15(-1.07%) |
Oct 27, 2003 | 14.08 | 14.25 | 13.95 | 14.00 | 200,500 | -0.07(-0.50%) |
Oct 24, 2003 | 13.98 | 14.13 | 13.96 | 14.07 | 129,100 | +0.07(+0.50%) |
Oct 23, 2003 | 13.90 | 14.30 | 13.80 | 14.00 | 306,200 | +0.06(+0.43%) |
Oct 22, 2003 | 14.28 | 14.28 | 13.85 | 13.94 | 288,900 | -0.24(-1.69%) |
Oct 21, 2003 | 14.11 | 14.22 | 14.05 | 14.18 | 175,900 | -0.03(-0.21%) |
Oct 20, 2003 | 14.20 | 14.25 | 14.16 | 14.21 | 140,000 | +0.01(+0.07%) |
Oct 17, 2003 | 14.28 | 14.33 | 14.19 | 14.20 | 151,100 | -0.25(-1.73%) |
Oct 16, 2003 | 14.53 | 14.58 | 14.40 | 14.45 | 73,900 | -0.07(-0.48%) |
Oct 15, 2003 | 14.00 | 14.57 | 14.24 | 14.52 | 734,900 | +0.52(+3.71%) |
Oct 14, 2003 | 13.88 | 14.00 | 13.85 | 14.00 | 185,100 | +0.20(+1.45%) |
Oct 13, 2003 | 13.87 | 13.90 | 13.70 | 13.80 | 179,600 | -0.15(-1.08%) |
Oct 10, 2003 | 13.91 | 14.06 | 13.91 | 13.95 | 810,400 | +0.10(+0.72%) |
Oct 09, 2003 | 13.71 | 14.02 | 13.71 | 13.85 | 595,500 | +0.15(+1.09%) |
Oct 08, 2003 | 13.39 | 13.77 | 13.35 | 13.70 | 1,126,800 | +0.48(+3.63%) |
Oct 07, 2003 | 12.95 | 13.27 | 12.95 | 13.22 | 740,800 | +0.18(+1.38%) |
Oct 06, 2003 | 12.60 | 13.07 | 12.60 | 13.04 | 313,600 | +0.54(+4.32%) |
Oct 03, 2003 | 12.85 | 12.95 | 12.50 | 12.50 | 419,600 | -0.30(-2.34%) |
Oct 02, 2003 | 12.96 | 12.99 | 12.86 | 12.80 | 299,700 | -0.02(-0.16%) |
Oct 01, 2003 | 12.64 | 12.90 | 12.57 | 12.82 | 453,900 | +0.26(+2.07%) |
Sep 30, 2003 | 12.69 | 12.76 | 12.56 | 12.56 | 269,700 | -0.15(-1.18%) |
Sep 29, 2003 | 12.56 | 12.71 | 12.50 | 12.71 | 138,200 | +0.11(+0.87%) |
Sep 26, 2003 | 12.41 | 12.73 | 12.40 | 12.60 | 251,100 | +0.09(+0.72%) |
Sep 25, 2003 | 12.86 | 12.86 | 12.59 | 12.51 | 252,500 | -0.12(-0.95%) |
Sep 24, 2003 | 12.68 | 12.74 | 12.66 | 12.63 | 99,500 | -0.05(-0.39%) |
Sep 23, 2003 | 12.55 | 12.84 | 12.51 | 12.68 | 276,300 | +0.08(+0.63%) |
Sep 22, 2003 | 12.56 | 12.74 | 12.55 | 12.60 | 145,600 | -0.10(-0.79%) |
Sep 19, 2003 | 12.97 | 12.98 | 12.70 | 12.70 | 296,500 | -0.12(-0.94%) |
Sep 18, 2003 | 13.04 | 13.10 | 12.79 | 12.82 | 389,800 | -0.16(-1.23%) |
Sep 17, 2003 | 13.10 | 13.40 | 12.90 | 12.98 | 406,200 | -0.12(-0.92%) |
Sep 16, 2003 | 12.87 | 13.07 | 12.85 | 13.10 | 352,900 | +0.23(+1.79%) |
Sep 15, 2003 | 12.72 | 12.89 | 12.72 | 12.87 | 145,900 | +0.12(+0.94%) |
Sep 12, 2003 | 12.96 | 12.96 | 12.60 | 12.75 | 146,900 | -0.20(-1.54%) |
Sep 11, 2003 | 12.94 | 13.09 | 12.74 | 12.95 | 402,700 | +0.09(+0.70%) |
Sep 10, 2003 | 13.14 | 13.14 | 12.81 | 12.86 | 381,700 | +0.06(+0.47%) |
Sep 09, 2003 | 12.65 | 12.88 | 12.60 | 12.80 | 209,000 | +0.05(+0.39%) |
Sep 08, 2003 | 12.72 | 12.80 | 12.64 | 12.75 | 122,800 | +0.03(+0.24%) |
Sep 05, 2003 | 12.78 | 12.80 | 12.66 | 12.72 | 157,100 | -0.03(-0.24%) |
Sep 04, 2003 | 12.73 | 12.83 | 12.70 | 12.75 | 567,000 | +0.02(+0.16%) |
Sep 03, 2003 | 12.49 | 12.76 | 12.41 | 12.73 | 1,297,300 | +0.42(+3.41%) |
Sep 02, 2003 | 12.18 | 12.34 | 12.18 | 12.31 | 1,167,900 | +0.16(+1.32%) |
Aug 29, 2003 | 12.13 | 12.29 | 12.12 | 12.15 | 193,300 | +0.02(+0.16%) |
Aug 28, 2003 | 12.12 | 12.18 | 12.03 | 12.13 | 183,200 | +0.01(+0.08%) |
Aug 27, 2003 | 11.90 | 12.12 | 11.83 | 12.12 | 212,700 | +0.25(+2.11%) |
Aug 26, 2003 | 11.95 | 11.95 | 11.77 | 11.87 | 234,900 | -0.08(-0.67%) |
Aug 25, 2003 | 12.03 | 12.03 | 11.90 | 11.95 | 377,300 | -0.02(-0.17%) |
Aug 22, 2003 | 11.90 | 12.00 | 11.86 | 11.97 | 220,300 | +0.05(+0.42%) |
Aug 21, 2003 | 12.00 | 12.06 | 11.90 | 11.92 | 189,500 | -0.08(-0.67%) |
Aug 20, 2003 | 11.72 | 12.09 | 11.66 | 12.00 | 644,800 | +0.18(+1.52%) |
Aug 19, 2003 | 11.62 | 11.86 | 11.45 | 11.82 | 405,400 | +0.20(+1.72%) |
Aug 18, 2003 | 11.42 | 11.64 | 11.30 | 11.62 | 334,400 | +0.30(+2.65%) |
Aug 15, 2003 | 11.30 | 11.32 | 11.20 | 11.32 | 28,600 | -0.01(-0.09%) |
Aug 14, 2003 | 11.40 | 11.40 | 11.12 | 11.33 | 431,200 | -0.03(-0.26%) |
Aug 13, 2003 | 11.33 | 11.45 | 11.27 | 11.36 | 309,600 | +0.01(+0.09%) |
Aug 12, 2003 | 11.56 | 11.56 | 11.24 | 11.35 | 275,300 | -0.13(-1.13%) |
Aug 11, 2003 | 11.01 | 11.51 | 10.97 | 11.48 | 512,300 | +0.57(+5.22%) |
Aug 08, 2003 | 10.90 | 11.00 | 10.87 | 10.91 | 91,400 | -0.06(-0.55%) |
Aug 07, 2003 | 10.80 | 11.00 | 10.70 | 10.97 | 181,500 | +0.28(+2.62%) |
Aug 06, 2003 | 10.70 | 10.82 | 10.52 | 10.69 | 423,100 | -0.23(-2.11%) |
Aug 05, 2003 | 10.75 | 11.04 | 10.75 | 10.92 | 281,100 | -0.07(-0.64%) |
Aug 04, 2003 | 11.05 | 11.10 | 10.99 | 10.99 | 165,200 | -0.03(-0.27%) |