Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2003 | 13.63 | 13.67 | 13.29 | 13.33 | 1,679,695 | -0.30(-2.20%) |
Oct 30, 2003 | 13.84 | 13.92 | 13.58 | 13.63 | 1,370,841 | -0.21(-1.53%) |
Oct 29, 2003 | 13.60 | 13.91 | 13.50 | 13.84 | 1,466,004 | +0.41(+3.09%) |
Oct 28, 2003 | 13.50 | 13.52 | 13.21 | 13.43 | 870,869 | -0.17(-1.23%) |
Oct 27, 2003 | 13.22 | 13.60 | 13.22 | 13.60 | 970,115 | +0.16(+1.18%) |
Oct 24, 2003 | 13.45 | 13.67 | 13.31 | 13.44 | 1,595,081 | +0.21(+1.60%) |
Oct 23, 2003 | 13.22 | 13.31 | 13.00 | 13.22 | 1,113,482 | -0.25(-1.83%) |
Oct 22, 2003 | 13.58 | 13.78 | 13.39 | 13.47 | 1,910,399 | +0.12(+0.92%) |
Oct 21, 2003 | 12.66 | 13.36 | 12.93 | 13.35 | 1,812,628 | +0.69(+5.43%) |
Oct 20, 2003 | 12.78 | 13.00 | 12.65 | 12.66 | 1,406,683 | -0.10(-0.76%) |
Oct 17, 2003 | 12.87 | 13.13 | 12.70 | 12.76 | 1,501,960 | -0.22(-1.70%) |
Oct 16, 2003 | 12.56 | 13.00 | 12.54 | 12.98 | 1,579,088 | +0.53(+4.25%) |
Oct 15, 2003 | 12.20 | 12.30 | 11.97 | 12.45 | 1,041,231 | +0.08(+0.64%) |
Oct 14, 2003 | 12.33 | 12.45 | 12.27 | 12.37 | 1,100,779 | +0.00(+0.00%) |
Oct 13, 2003 | 11.95 | 12.41 | 11.88 | 12.37 | 1,439,576 | +0.42(+3.54%) |
Oct 10, 2003 | 12.29 | 12.29 | 12.03 | 11.95 | 831,397 | -0.14(-1.17%) |
Oct 09, 2003 | 11.84 | 12.11 | 11.55 | 12.09 | 1,887,488 | +0.07(+0.59%) |
Oct 08, 2003 | 12.11 | 12.34 | 12.02 | 12.02 | 1,558,671 | -0.10(-0.80%) |
Oct 07, 2003 | 12.13 | 12.40 | 12.09 | 12.11 | 1,490,504 | -0.02(-0.15%) |
Oct 06, 2003 | 11.99 | 12.31 | 11.91 | 12.13 | 1,301,086 | +0.14(+1.18%) |
Oct 03, 2003 | 12.55 | 12.63 | 11.70 | 11.99 | 3,363,587 | -0.70(-5.49%) |
Oct 02, 2003 | 12.46 | 12.73 | 12.45 | 12.69 | 1,057,564 | +0.24(+1.91%) |
Oct 01, 2003 | 12.76 | 12.76 | 12.22 | 12.45 | 2,416,724 | -0.33(-2.55%) |
Sep 30, 2003 | 12.56 | 12.92 | 12.61 | 12.78 | 2,166,737 | +0.21(+1.68%) |
Sep 29, 2003 | 12.63 | 12.89 | 12.48 | 12.56 | 1,785,179 | -0.06(-0.49%) |
Sep 26, 2003 | 12.96 | 13.20 | 12.61 | 12.63 | 2,814,048 | -0.76(-5.67%) |
Sep 25, 2003 | 13.80 | 13.89 | 13.18 | 13.38 | 2,925,770 | -0.28(-2.06%) |
Sep 24, 2003 | 13.68 | 13.75 | 13.44 | 13.67 | 1,143,994 | +0.03(+0.19%) |
Sep 23, 2003 | 13.84 | 13.70 | 13.45 | 13.64 | 1,717,238 | -0.20(-1.47%) |
Sep 22, 2003 | 14.05 | 14.06 | 13.82 | 13.84 | 2,140,196 | +0.25(+1.82%) |
Sep 19, 2003 | 13.15 | 13.69 | 13.22 | 13.60 | 2,604,554 | +0.45(+3.42%) |
Sep 18, 2003 | 13.45 | 13.62 | 13.18 | 13.15 | 1,821,928 | -0.30(-2.23%) |
Sep 17, 2003 | 13.18 | 13.45 | 13.13 | 13.45 | 1,215,904 | +0.34(+2.56%) |
Sep 16, 2003 | 13.15 | 13.22 | 12.84 | 13.11 | 1,017,412 | -0.04(-0.27%) |
Sep 15, 2003 | 13.30 | 13.45 | 13.09 | 13.15 | 1,206,830 | -0.07(-0.53%) |
Sep 12, 2003 | 13.51 | 13.70 | 13.11 | 13.22 | 2,181,029 | -0.29(-2.15%) |
Sep 11, 2003 | 13.42 | 13.51 | 13.04 | 13.51 | 1,550,845 | +0.11(+0.86%) |
Sep 10, 2003 | 13.67 | 13.67 | 13.34 | 13.39 | 2,187,721 | -0.12(-0.91%) |
Sep 09, 2003 | 13.91 | 14.01 | 13.46 | 13.52 | 2,455,174 | +0.11(+0.86%) |
Sep 08, 2003 | 13.46 | 13.48 | 13.12 | 13.40 | 1,808,998 | -0.05(-0.39%) |
Sep 05, 2003 | 13.18 | 13.61 | 13.14 | 13.45 | 2,840,135 | +0.60(+4.66%) |
Sep 04, 2003 | 12.52 | 13.04 | 12.52 | 12.85 | 1,845,861 | +0.20(+1.60%) |
Sep 03, 2003 | 12.45 | 12.69 | 12.25 | 12.65 | 1,414,623 | -0.03(-0.21%) |
Sep 02, 2003 | 12.87 | 12.90 | 12.58 | 12.68 | 2,200,197 | +0.07(+0.56%) |
Aug 29, 2003 | 12.86 | 12.95 | 12.52 | 12.61 | 1,782,797 | +0.07(+0.56%) |
Aug 28, 2003 | 12.62 | 12.71 | 12.54 | 12.54 | 916,692 | -0.16(-1.25%) |
Aug 27, 2003 | 12.41 | 12.70 | 12.35 | 12.70 | 2,672,722 | +0.73(+6.12%) |
Aug 26, 2003 | 11.75 | 12.10 | 11.68 | 11.96 | 1,118,927 | +0.09(+0.74%) |
Aug 25, 2003 | 11.85 | 11.90 | 11.77 | 11.88 | 1,157,151 | +0.14(+1.20%) |
Aug 22, 2003 | 11.86 | 12.10 | 11.68 | 11.73 | 1,143,994 | -0.06(-0.52%) |
Aug 21, 2003 | 12.18 | 12.20 | 11.76 | 11.80 | 2,260,199 | -0.46(-3.74%) |
Aug 20, 2003 | 12.30 | 12.42 | 12.12 | 12.25 | 2,322,128 | -0.02(-0.14%) |
Aug 19, 2003 | 11.76 | 12.29 | 11.73 | 12.27 | 1,963,368 | +0.47(+3.96%) |
Aug 18, 2003 | 12.11 | 12.12 | 11.81 | 11.81 | 1,573,417 | -0.27(-2.26%) |
Aug 15, 2003 | 12.24 | 12.34 | 12.08 | 12.08 | 830,943 | -0.07(-0.58%) |
Aug 14, 2003 | 12.21 | 12.48 | 11.94 | 12.15 | 2,242,845 | +0.23(+1.92%) |
Aug 13, 2003 | 11.37 | 12.12 | 11.36 | 11.92 | 1,846,088 | +0.53(+4.64%) |
Aug 12, 2003 | 11.59 | 11.63 | 11.37 | 11.39 | 1,240,744 | -0.29(-2.49%) |
Aug 11, 2003 | 11.66 | 11.81 | 11.29 | 11.68 | 2,707,770 | +0.25(+2.16%) |
Aug 08, 2003 | 10.89 | 11.49 | 10.78 | 11.44 | 3,326,270 | +0.48(+4.34%) |
Aug 07, 2003 | 11.06 | 11.14 | 10.80 | 10.96 | 1,190,951 | -0.13(-1.19%) |
Aug 06, 2003 | 11.06 | 11.24 | 10.99 | 11.09 | 2,017,698 | +0.05(+0.48%) |
Aug 05, 2003 | 10.84 | 11.04 | 10.76 | 11.04 | 903,421 | +0.19(+1.79%) |
Aug 04, 2003 | 10.53 | 11.11 | 10.53 | 10.84 | 840,358 | -0.01(-0.08%) |