Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2003 | 10.58 | 10.58 | 10.49 | 10.56 | 320,707 | +0.04(+0.40%) |
Oct 30, 2003 | 10.54 | 10.56 | 10.44 | 10.51 | 156,032 | +0.02(+0.20%) |
Oct 29, 2003 | 10.46 | 10.53 | 10.38 | 10.49 | 257,094 | +0.03(+0.32%) |
Oct 28, 2003 | 10.50 | 10.53 | 10.27 | 10.46 | 275,818 | +0.00(+0.04%) |
Oct 27, 2003 | 10.31 | 10.54 | 10.31 | 10.46 | 611,888 | +0.20(+1.91%) |
Oct 24, 2003 | 10.32 | 10.41 | 10.26 | 10.26 | 378,559 | -0.07(-0.65%) |
Oct 23, 2003 | 10.54 | 10.56 | 10.25 | 10.33 | 793,126 | -0.21(-1.98%) |
Oct 22, 2003 | 10.70 | 10.71 | 10.54 | 10.54 | 354,554 | -0.14(-1.33%) |
Oct 21, 2003 | 10.67 | 10.67 | 10.64 | 10.68 | 491,383 | -0.03(-0.27%) |
Oct 20, 2003 | 10.79 | 10.79 | 10.67 | 10.71 | 400,644 | -0.10(-0.96%) |
Oct 17, 2003 | 10.73 | 10.81 | 10.59 | 10.81 | 452,255 | +0.10(+0.97%) |
Oct 16, 2003 | 10.56 | 10.71 | 10.55 | 10.71 | 823,613 | +0.15(+1.42%) |
Oct 15, 2003 | 10.60 | 10.61 | 10.54 | 10.56 | 2,134,049 | -0.27(-2.46%) |
Oct 14, 2003 | 10.83 | 10.84 | 10.78 | 10.82 | 1,144,080 | -0.01(-0.08%) |
Oct 13, 2003 | 10.71 | 10.86 | 10.71 | 10.83 | 170,915 | +0.09(+0.85%) |
Oct 10, 2003 | 10.73 | 10.76 | 10.64 | 10.74 | 191,080 | +0.02(+0.16%) |
Oct 09, 2003 | 10.75 | 10.75 | 10.69 | 10.72 | 227,087 | +0.05(+0.47%) |
Oct 08, 2003 | 10.70 | 10.74 | 10.61 | 10.67 | 147,391 | -0.03(-0.31%) |
Oct 07, 2003 | 10.69 | 10.72 | 10.67 | 10.71 | 465,938 | -0.05(-0.43%) |
Oct 06, 2003 | 10.56 | 10.75 | 10.56 | 10.75 | 1,247,542 | +0.05(+0.43%) |
Oct 03, 2003 | 10.62 | 10.71 | 10.46 | 10.71 | 545,154 | +0.08(+0.78%) |
Oct 02, 2003 | 10.64 | 10.67 | 10.59 | 10.62 | 526,670 | -0.21(-1.92%) |
Oct 01, 2003 | 10.71 | 10.83 | 10.66 | 10.83 | 524,270 | +0.13(+1.21%) |
Sep 30, 2003 | 10.71 | 10.78 | 10.56 | 10.70 | 362,956 | -0.01(-0.12%) |
Sep 29, 2003 | 10.56 | 10.73 | 10.52 | 10.71 | 382,160 | +0.17(+1.58%) |
Sep 26, 2003 | 10.58 | 10.63 | 10.53 | 10.55 | 278,698 | +0.03(+0.28%) |
Sep 25, 2003 | 10.48 | 10.48 | 10.48 | 10.52 | 192,280 | +0.01(+0.12%) |
Sep 24, 2003 | 10.69 | 10.73 | 10.52 | 10.51 | 263,095 | -0.20(-1.91%) |
Sep 23, 2003 | 10.58 | 10.72 | 10.55 | 10.71 | 276,058 | +0.00(+0.04%) |
Sep 22, 2003 | 10.61 | 10.71 | 10.61 | 10.71 | 193,960 | +0.06(+0.55%) |
Sep 19, 2003 | 10.57 | 10.71 | 10.57 | 10.65 | 277,498 | +0.03(+0.24%) |
Sep 18, 2003 | 10.50 | 10.67 | 10.50 | 10.62 | 376,879 | +0.12(+1.19%) |
Sep 17, 2003 | 10.56 | 10.56 | 10.49 | 10.50 | 226,847 | -0.04(-0.39%) |
Sep 16, 2003 | 10.52 | 10.60 | 10.47 | 10.54 | 414,567 | +0.02(+0.20%) |
Sep 15, 2003 | 10.51 | 10.61 | 10.46 | 10.52 | 348,073 | +0.02(+0.20%) |
Sep 12, 2003 | 10.46 | 10.54 | 10.35 | 10.50 | 133,708 | +0.04(+0.40%) |
Sep 11, 2003 | 10.35 | 10.50 | 10.34 | 10.46 | 203,322 | +0.08(+0.80%) |
Sep 10, 2003 | 10.43 | 10.45 | 10.36 | 10.37 | 265,495 | -0.10(-0.95%) |
Sep 09, 2003 | 10.44 | 10.49 | 10.41 | 10.47 | 187,959 | +0.02(+0.16%) |
Sep 08, 2003 | 10.41 | 10.51 | 10.37 | 10.46 | 121,705 | +0.05(+0.48%) |
Sep 05, 2003 | 10.41 | 10.49 | 10.35 | 10.41 | 173,796 | +0.02(+0.20%) |
Sep 04, 2003 | 10.41 | 10.49 | 10.33 | 10.39 | 191,800 | +0.01(+0.08%) |
Sep 03, 2003 | 10.25 | 10.39 | 10.21 | 10.38 | 365,116 | +0.13(+1.26%) |
Sep 02, 2003 | 10.20 | 10.25 | 10.14 | 10.25 | 287,580 | +0.06(+0.61%) |
Aug 29, 2003 | 10.21 | 10.24 | 10.11 | 10.19 | 230,448 | -0.02(-0.20%) |
Aug 28, 2003 | 10.26 | 10.26 | 10.07 | 10.21 | 168,515 | -0.03(-0.28%) |
Aug 27, 2003 | 10.10 | 10.24 | 10.06 | 10.24 | 130,107 | +0.17(+1.74%) |
Aug 26, 2003 | 9.948 | 10.10 | 9.898 | 10.06 | 189,159 | +0.12(+1.17%) |
Aug 25, 2003 | 10.12 | 10.13 | 9.902 | 9.944 | 178,357 | -0.14(-1.36%) |
Aug 22, 2003 | 10.18 | 10.18 | 10.04 | 10.08 | 401,844 | -0.07(-0.74%) |
Aug 21, 2003 | 10.17 | 10.21 | 10.11 | 10.16 | 343,512 | -0.02(-0.16%) |
Aug 20, 2003 | 10.19 | 10.25 | 10.12 | 10.17 | 408,565 | -0.01(-0.12%) |
Aug 19, 2003 | 10.21 | 10.24 | 10.12 | 10.19 | 242,210 | +0.01(+0.08%) |
Aug 18, 2003 | 10.05 | 10.21 | 10.05 | 10.18 | 115,944 | +0.15(+1.49%) |
Aug 15, 2003 | 10.20 | 10.20 | 10.03 | 10.03 | 155,312 | -0.16(-1.59%) |
Aug 14, 2003 | 10.16 | 10.19 | 10.08 | 10.19 | 88,338 | +0.05(+0.45%) |
Aug 13, 2003 | 10.19 | 10.21 | 10.06 | 10.14 | 158,913 | -0.05(-0.45%) |
Aug 12, 2003 | 10.10 | 10.20 | 10.10 | 10.19 | 182,198 | +0.07(+0.70%) |
Aug 11, 2003 | 10.22 | 10.26 | 10.11 | 10.12 | 207,163 | -0.07(-0.65%) |
Aug 08, 2003 | 10.16 | 10.24 | 10.15 | 10.19 | 443,133 | -0.01(-0.08%) |
Aug 07, 2003 | 10.14 | 10.21 | 10.08 | 10.19 | 194,921 | +0.02(+0.20%) |
Aug 06, 2003 | 10.17 | 10.19 | 10.06 | 10.17 | 166,114 | -0.02(-0.20%) |
Aug 05, 2003 | 10.21 | 10.21 | 10.10 | 10.19 | 187,719 | +0.03(+0.25%) |
Aug 04, 2003 | 10.31 | 10.31 | 10.16 | 10.17 | 337,991 | -0.18(-1.73%) |