Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2003 | 16.30 | 16.38 | 15.33 | 16.10 | 810,100 | -0.13(-0.80%) |
Oct 30, 2003 | 16.42 | 16.60 | 16.10 | 16.23 | 1,044,200 | +0.05(+0.31%) |
Oct 29, 2003 | 15.45 | 16.25 | 15.40 | 16.18 | 451,900 | +0.69(+4.45%) |
Oct 28, 2003 | 14.90 | 15.50 | 14.65 | 15.49 | 632,200 | +0.65(+4.38%) |
Oct 27, 2003 | 14.49 | 15.06 | 14.49 | 14.84 | 576,300 | +0.60(+4.21%) |
Oct 24, 2003 | 14.10 | 14.50 | 13.60 | 14.24 | 1,008,500 | +0.09(+0.64%) |
Oct 23, 2003 | 14.75 | 14.78 | 14.05 | 14.15 | 787,100 | -1.06(-6.97%) |
Oct 22, 2003 | 15.55 | 15.55 | 14.53 | 15.21 | 1,817,500 | -1.09(-6.69%) |
Oct 21, 2003 | 16.10 | 16.54 | 15.99 | 16.30 | 654,700 | +0.27(+1.68%) |
Oct 20, 2003 | 16.32 | 16.37 | 15.85 | 16.03 | 494,500 | -0.04(-0.25%) |
Oct 17, 2003 | 16.65 | 16.80 | 16.00 | 16.07 | 615,800 | -0.70(-4.17%) |
Oct 16, 2003 | 16.25 | 16.81 | 15.93 | 16.77 | 1,137,900 | +0.46(+2.82%) |
Oct 15, 2003 | 16.16 | 16.45 | 15.85 | 16.31 | 444,500 | +0.02(+0.12%) |
Oct 14, 2003 | 16.25 | 16.35 | 15.56 | 16.29 | 344,200 | +0.09(+0.56%) |
Oct 13, 2003 | 15.40 | 16.20 | 15.36 | 16.20 | 444,900 | +0.81(+5.26%) |
Oct 10, 2003 | 15.60 | 15.90 | 15.35 | 15.39 | 484,900 | -0.11(-0.71%) |
Oct 09, 2003 | 15.74 | 16.24 | 15.45 | 15.50 | 715,400 | +0.09(+0.58%) |
Oct 08, 2003 | 15.60 | 15.98 | 15.35 | 15.41 | 805,200 | -0.19(-1.22%) |
Oct 07, 2003 | 14.33 | 16.05 | 14.33 | 15.60 | 1,102,600 | +0.90(+6.12%) |
Oct 06, 2003 | 14.78 | 15.00 | 14.55 | 14.70 | 491,200 | +0.06(+0.41%) |
Oct 03, 2003 | 14.24 | 15.31 | 14.13 | 14.64 | 461,900 | +0.47(+3.32%) |
Oct 02, 2003 | 13.99 | 14.44 | 13.91 | 14.17 | 407,200 | +0.17(+1.21%) |
Oct 01, 2003 | 14.30 | 14.74 | 13.50 | 14.00 | 576,300 | -0.35(-2.44%) |
Sep 30, 2003 | 13.91 | 14.87 | 13.87 | 14.35 | 1,104,000 | +0.36(+2.57%) |
Sep 29, 2003 | 13.43 | 14.35 | 13.15 | 13.99 | 1,020,600 | +1.14(+8.87%) |
Sep 26, 2003 | 12.95 | 13.14 | 12.25 | 12.85 | 486,800 | -0.22(-1.68%) |
Sep 25, 2003 | 13.80 | 14.10 | 12.56 | 13.07 | 702,000 | -0.58(-4.25%) |
Sep 24, 2003 | 13.55 | 14.90 | 13.40 | 13.65 | 937,400 | +0.10(+0.74%) |
Sep 23, 2003 | 13.05 | 13.75 | 13.02 | 13.55 | 512,800 | +0.52(+3.99%) |
Sep 22, 2003 | 13.25 | 13.55 | 12.90 | 13.03 | 792,400 | -0.60(-4.40%) |
Sep 19, 2003 | 12.98 | 13.80 | 12.96 | 13.63 | 616,100 | +0.53(+4.05%) |
Sep 18, 2003 | 12.83 | 13.28 | 12.65 | 13.10 | 2,620,000 | +0.62(+4.97%) |
Sep 17, 2003 | 12.29 | 12.75 | 12.15 | 12.48 | 758,000 | -0.25(-1.96%) |
Sep 16, 2003 | 10.50 | 13.02 | 10.47 | 12.73 | 1,117,800 | +2.33(+22.40%) |
Sep 15, 2003 | 10.05 | 10.43 | 9.880 | 10.40 | 391,200 | +0.40(+4.00%) |
Sep 12, 2003 | 9.900 | 10.05 | 9.600 | 10.00 | 271,600 | +0.01(+0.10%) |
Sep 11, 2003 | 9.400 | 10.05 | 9.400 | 9.990 | 156,700 | +0.53(+5.60%) |
Sep 10, 2003 | 10.18 | 10.18 | 9.460 | 9.460 | 158,200 | -0.73(-7.16%) |
Sep 09, 2003 | 10.10 | 10.73 | 9.950 | 10.19 | 143,800 | +0.09(+0.89%) |
Sep 08, 2003 | 9.850 | 10.12 | 9.820 | 10.10 | 80,300 | +0.43(+4.45%) |
Sep 05, 2003 | 9.900 | 10.10 | 9.300 | 9.670 | 100,900 | -0.25(-2.52%) |
Sep 04, 2003 | 9.400 | 10.33 | 9.310 | 9.920 | 398,100 | +0.53(+5.64%) |
Sep 03, 2003 | 8.730 | 10.00 | 8.660 | 9.390 | 301,700 | +0.75(+8.68%) |
Sep 02, 2003 | 8.600 | 8.700 | 8.030 | 8.640 | 114,200 | -0.01(-0.12%) |
Aug 29, 2003 | 8.750 | 8.750 | 8.500 | 8.650 | 48,600 | +0.00(+0.00%) |
Aug 28, 2003 | 8.300 | 8.750 | 8.150 | 8.650 | 73,300 | +0.40(+4.85%) |
Aug 27, 2003 | 7.800 | 8.300 | 7.800 | 8.250 | 73,400 | +0.30(+3.77%) |
Aug 26, 2003 | 8.450 | 8.450 | 7.770 | 7.950 | 58,700 | -0.60(-7.02%) |
Aug 25, 2003 | 8.300 | 8.850 | 8.300 | 8.550 | 96,200 | +0.23(+2.76%) |
Aug 22, 2003 | 8.650 | 8.700 | 8.320 | 8.320 | 145,400 | -0.27(-3.14%) |
Aug 21, 2003 | 8.650 | 8.650 | 8.450 | 8.590 | 104,000 | -0.01(-0.12%) |
Aug 20, 2003 | 8.550 | 8.680 | 8.230 | 8.600 | 84,300 | +0.10(+1.18%) |
Aug 19, 2003 | 8.600 | 8.810 | 8.450 | 8.500 | 140,000 | -0.10(-1.16%) |
Aug 18, 2003 | 8.500 | 8.650 | 8.360 | 8.600 | 267,000 | +0.08(+0.94%) |
Aug 15, 2003 | 8.130 | 8.530 | 8.130 | 8.520 | 118,800 | +0.49(+6.10%) |
Aug 14, 2003 | 8.170 | 8.600 | 7.960 | 8.030 | 45,400 | -0.27(-3.25%) |
Aug 13, 2003 | 8.300 | 8.670 | 8.240 | 8.300 | 116,700 | -0.03(-0.36%) |
Aug 12, 2003 | 7.700 | 8.330 | 7.650 | 8.330 | 105,000 | +0.79(+10.48%) |
Aug 11, 2003 | 7.300 | 8.000 | 7.250 | 7.540 | 130,900 | -0.52(-6.45%) |
Aug 08, 2003 | 8.000 | 8.240 | 7.820 | 8.060 | 108,200 | +0.05(+0.62%) |
Aug 07, 2003 | 8.350 | 8.350 | 7.660 | 8.010 | 179,400 | -0.23(-2.79%) |
Aug 06, 2003 | 8.850 | 8.990 | 8.240 | 8.240 | 128,200 | -0.57(-6.47%) |
Aug 05, 2003 | 9.240 | 9.350 | 8.810 | 8.810 | 294,000 | -0.44(-4.76%) |
Aug 04, 2003 | 9.050 | 9.350 | 8.750 | 9.250 | 306,000 | +0.35(+3.93%) |