Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2003 | 14.34 | 14.42 | 14.28 | 14.32 | 898,241 | -0.05(-0.36%) |
Oct 30, 2003 | 14.53 | 14.56 | 14.23 | 14.37 | 1,730,238 | -0.11(-0.75%) |
Oct 29, 2003 | 14.19 | 14.50 | 14.11 | 14.48 | 2,626,806 | +0.24(+1.70%) |
Oct 28, 2003 | 14.13 | 14.24 | 13.93 | 14.24 | 1,732,151 | +0.18(+1.29%) |
Oct 27, 2003 | 13.90 | 14.28 | 13.88 | 14.06 | 2,117,420 | +0.16(+1.14%) |
Oct 24, 2003 | 14.05 | 14.06 | 13.75 | 13.90 | 1,720,911 | -0.20(-1.44%) |
Oct 23, 2003 | 13.83 | 14.28 | 13.75 | 14.10 | 2,842,996 | +0.27(+1.93%) |
Oct 22, 2003 | 13.90 | 14.01 | 13.54 | 13.83 | 2,652,395 | -0.07(-0.50%) |
Oct 21, 2003 | 13.76 | 13.91 | 13.59 | 13.90 | 1,460,957 | +0.14(+1.03%) |
Oct 20, 2003 | 13.59 | 13.78 | 13.59 | 13.76 | 1,371,277 | +0.12(+0.89%) |
Oct 17, 2003 | 13.76 | 13.82 | 13.57 | 13.64 | 1,478,415 | -0.12(-0.90%) |
Oct 16, 2003 | 13.72 | 13.91 | 13.72 | 13.76 | 2,328,109 | +0.05(+0.34%) |
Oct 15, 2003 | 13.90 | 14.10 | 13.67 | 13.72 | 3,262,701 | -0.50(-3.53%) |
Oct 14, 2003 | 13.88 | 14.23 | 13.88 | 14.22 | 1,494,916 | +0.05(+0.37%) |
Oct 13, 2003 | 13.86 | 14.17 | 13.86 | 14.16 | 1,494,438 | +0.31(+2.20%) |
Oct 10, 2003 | 13.99 | 14.01 | 13.74 | 13.86 | 1,711,106 | -0.08(-0.58%) |
Oct 09, 2003 | 13.79 | 13.99 | 13.66 | 13.94 | 2,806,406 | +0.15(+1.11%) |
Oct 08, 2003 | 13.53 | 13.85 | 13.51 | 13.79 | 2,649,525 | +0.26(+1.92%) |
Oct 07, 2003 | 13.63 | 13.59 | 13.36 | 13.53 | 2,925,263 | -0.10(-0.74%) |
Oct 06, 2003 | 13.26 | 13.67 | 13.26 | 13.63 | 2,258,995 | +0.37(+2.82%) |
Oct 03, 2003 | 13.34 | 13.34 | 13.00 | 13.26 | 3,682,885 | -0.09(-0.64%) |
Oct 02, 2003 | 13.27 | 13.36 | 13.20 | 13.34 | 3,704,169 | -0.08(-0.61%) |
Oct 01, 2003 | 12.42 | 13.42 | 12.38 | 13.42 | 6,088,479 | +0.95(+7.61%) |
Sep 30, 2003 | 12.28 | 12.62 | 12.18 | 12.47 | 4,330,021 | +0.19(+1.57%) |
Sep 29, 2003 | 12.08 | 12.29 | 12.11 | 12.28 | 1,312,207 | +0.20(+1.63%) |
Sep 26, 2003 | 12.14 | 12.30 | 12.04 | 12.08 | 1,592,728 | -0.06(-0.52%) |
Sep 25, 2003 | 12.18 | 12.27 | 12.10 | 12.15 | 1,776,394 | +0.04(+0.33%) |
Sep 24, 2003 | 12.23 | 12.43 | 12.11 | 12.11 | 2,563,192 | -0.10(-0.84%) |
Sep 23, 2003 | 11.89 | 12.21 | 11.90 | 12.21 | 1,943,798 | +0.32(+2.73%) |
Sep 22, 2003 | 12.32 | 12.32 | 11.84 | 11.89 | 3,955,993 | -0.43(-3.48%) |
Sep 19, 2003 | 12.44 | 12.44 | 12.28 | 12.31 | 2,662,917 | -0.15(-1.21%) |
Sep 18, 2003 | 12.21 | 12.47 | 12.06 | 12.47 | 3,697,473 | +0.33(+2.70%) |
Sep 17, 2003 | 11.73 | 12.60 | 11.73 | 12.14 | 7,354,052 | -0.30(-2.44%) |
Sep 16, 2003 | 12.04 | 12.45 | 11.94 | 12.44 | 3,338,033 | +0.40(+3.32%) |
Sep 15, 2003 | 11.69 | 12.06 | 11.69 | 12.04 | 3,219,176 | +0.36(+3.04%) |
Sep 12, 2003 | 11.47 | 11.73 | 11.36 | 11.69 | 2,066,003 | +0.21(+1.80%) |
Sep 11, 2003 | 11.42 | 11.56 | 11.26 | 11.48 | 3,431,779 | +0.14(+1.27%) |
Sep 10, 2003 | 11.84 | 11.88 | 11.31 | 11.33 | 4,382,155 | -0.69(-5.74%) |
Sep 09, 2003 | 12.25 | 12.30 | 11.89 | 12.02 | 3,325,119 | -0.35(-2.84%) |
Sep 08, 2003 | 12.42 | 12.44 | 12.26 | 12.38 | 1,278,009 | +0.04(+0.36%) |
Sep 05, 2003 | 12.55 | 12.63 | 12.28 | 12.33 | 2,366,373 | -0.21(-1.70%) |
Sep 04, 2003 | 12.55 | 12.65 | 12.39 | 12.54 | 2,890,347 | -0.00(-0.02%) |
Sep 03, 2003 | 12.14 | 12.59 | 12.00 | 12.55 | 2,479,490 | +0.54(+4.53%) |
Sep 02, 2003 | 11.96 | 12.07 | 11.84 | 12.00 | 1,555,660 | +0.04(+0.33%) |
Aug 29, 2003 | 11.93 | 12.04 | 11.91 | 11.96 | 990,791 | -0.10(-0.81%) |
Aug 28, 2003 | 11.79 | 12.07 | 11.77 | 12.06 | 1,109,648 | +0.29(+2.45%) |
Aug 27, 2003 | 11.96 | 11.96 | 11.77 | 11.77 | 1,518,114 | -0.20(-1.66%) |
Aug 26, 2003 | 12.12 | 12.12 | 11.71 | 11.97 | 1,631,470 | -0.09(-0.73%) |
Aug 25, 2003 | 12.02 | 12.17 | 11.94 | 12.06 | 1,135,476 | +0.04(+0.37%) |
Aug 22, 2003 | 12.31 | 12.34 | 12.00 | 12.02 | 1,317,707 | -0.25(-2.03%) |
Aug 21, 2003 | 12.04 | 12.29 | 12.03 | 12.26 | 1,627,404 | +0.23(+1.89%) |
Aug 20, 2003 | 12.04 | 12.14 | 11.95 | 12.04 | 1,336,600 | -0.11(-0.91%) |
Aug 19, 2003 | 11.97 | 12.22 | 11.95 | 12.15 | 2,607,674 | +0.27(+2.27%) |
Aug 18, 2003 | 11.90 | 12.00 | 11.82 | 11.88 | 1,975,844 | -0.03(-0.23%) |
Aug 15, 2003 | 11.80 | 11.96 | 11.78 | 11.90 | 1,048,904 | +0.06(+0.51%) |
Aug 14, 2003 | 11.77 | 11.86 | 11.62 | 11.84 | 1,952,646 | +0.08(+0.66%) |
Aug 13, 2003 | 12.14 | 12.14 | 11.75 | 11.77 | 2,613,413 | -0.37(-3.07%) |
Aug 12, 2003 | 12.12 | 12.27 | 11.93 | 12.14 | 2,584,476 | +0.02(+0.19%) |
Aug 11, 2003 | 12.31 | 12.34 | 11.95 | 12.12 | 2,411,811 | -0.19(-1.58%) |
Aug 08, 2003 | 12.13 | 12.44 | 12.13 | 12.31 | 2,619,153 | +0.25(+2.08%) |
Aug 07, 2003 | 11.97 | 12.06 | 11.79 | 12.06 | 2,039,696 | +0.09(+0.73%) |
Aug 06, 2003 | 11.63 | 12.03 | 11.62 | 11.97 | 3,047,229 | +0.44(+3.83%) |
Aug 05, 2003 | 11.77 | 11.91 | 11.49 | 11.53 | 1,814,419 | -0.23(-1.96%) |
Aug 04, 2003 | 11.67 | 11.83 | 11.46 | 11.76 | 2,637,089 | +0.09(+0.73%) |