Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2003 | 11.46 | 11.53 | 11.13 | 11.16 | 517,410 | -0.24(-2.09%) |
Oct 30, 2003 | 11.40 | 11.58 | 11.30 | 11.40 | 290,111 | +0.04(+0.37%) |
Oct 29, 2003 | 10.94 | 11.43 | 10.90 | 11.36 | 597,476 | +0.50(+4.56%) |
Oct 28, 2003 | 10.72 | 10.87 | 10.72 | 10.87 | 708,194 | +0.24(+2.25%) |
Oct 27, 2003 | 10.54 | 10.81 | 10.54 | 10.63 | 413,057 | +0.14(+1.37%) |
Oct 24, 2003 | 10.60 | 10.68 | 10.47 | 10.48 | 355,102 | -0.14(-1.29%) |
Oct 23, 2003 | 10.51 | 10.72 | 10.48 | 10.62 | 319,759 | +0.02(+0.22%) |
Oct 22, 2003 | 10.82 | 10.85 | 10.60 | 10.60 | 440,025 | -0.18(-1.66%) |
Oct 21, 2003 | 10.84 | 10.86 | 10.75 | 10.78 | 334,834 | -0.04(-0.39%) |
Oct 20, 2003 | 10.78 | 10.86 | 10.76 | 10.82 | 560,290 | +0.07(+0.67%) |
Oct 17, 2003 | 10.84 | 10.84 | 10.84 | 10.75 | 442,705 | +0.00(+0.00%) |
Oct 16, 2003 | 10.69 | 10.76 | 10.69 | 10.75 | 403,007 | +0.11(+1.07%) |
Oct 15, 2003 | 10.90 | 10.92 | 10.63 | 10.63 | 529,638 | -0.17(-1.60%) |
Oct 14, 2003 | 10.87 | 10.88 | 10.74 | 10.81 | 209,878 | -0.06(-0.55%) |
Oct 13, 2003 | 10.81 | 10.90 | 10.66 | 10.87 | 253,094 | +0.06(+0.55%) |
Oct 10, 2003 | 10.83 | 10.83 | 10.63 | 10.81 | 213,731 | -0.02(-0.22%) |
Oct 09, 2003 | 10.85 | 10.90 | 10.67 | 10.83 | 227,298 | +0.04(+0.39%) |
Oct 08, 2003 | 10.87 | 10.90 | 10.66 | 10.79 | 451,415 | -0.11(-0.99%) |
Oct 07, 2003 | 10.82 | 10.90 | 10.76 | 10.90 | 358,954 | +0.10(+0.94%) |
Oct 06, 2003 | 10.77 | 10.79 | 10.71 | 10.79 | 390,277 | +0.02(+0.22%) |
Oct 03, 2003 | 10.74 | 10.83 | 10.71 | 10.77 | 481,900 | +0.14(+1.35%) |
Oct 02, 2003 | 10.64 | 10.72 | 10.45 | 10.63 | 335,504 | -0.06(-0.56%) |
Oct 01, 2003 | 10.22 | 10.76 | 10.18 | 10.69 | 606,856 | +0.47(+4.56%) |
Sep 30, 2003 | 10.33 | 10.38 | 10.000 | 10.22 | 476,037 | -0.20(-1.95%) |
Sep 29, 2003 | 10.000 | 10.42 | 9.881 | 10.42 | 490,945 | +0.42(+4.24%) |
Sep 26, 2003 | 10.21 | 10.23 | 10.05 | 10.000 | 596,303 | -0.24(-2.39%) |
Sep 25, 2003 | 10.37 | 10.37 | 10.37 | 10.24 | 678,714 | -0.08(-0.81%) |
Sep 24, 2003 | 10.46 | 10.52 | 10.30 | 10.33 | 424,615 | -0.27(-2.59%) |
Sep 23, 2003 | 10.41 | 10.61 | 10.33 | 10.60 | 251,084 | +0.20(+1.89%) |
Sep 22, 2003 | 10.48 | 10.48 | 10.30 | 10.41 | 309,039 | -0.16(-1.53%) |
Sep 19, 2003 | 10.39 | 10.61 | 10.39 | 10.57 | 315,571 | +0.12(+1.14%) |
Sep 18, 2003 | 10.39 | 10.57 | 10.33 | 10.45 | 227,968 | +0.00(+0.00%) |
Sep 17, 2003 | 10.35 | 10.51 | 10.29 | 10.45 | 754,089 | +0.09(+0.87%) |
Sep 16, 2003 | 10.36 | 10.44 | 10.30 | 10.36 | 388,434 | -0.01(-0.06%) |
Sep 15, 2003 | 10.40 | 10.50 | 10.36 | 10.36 | 278,219 | +0.01(+0.06%) |
Sep 12, 2003 | 10.15 | 10.45 | 10.12 | 10.36 | 449,070 | +0.06(+0.58%) |
Sep 11, 2003 | 10.18 | 10.35 | 10.09 | 10.30 | 449,237 | +0.06(+0.58%) |
Sep 10, 2003 | 10.45 | 10.45 | 10.18 | 10.24 | 584,411 | -0.33(-3.11%) |
Sep 09, 2003 | 10.72 | 10.75 | 10.51 | 10.57 | 461,632 | -0.11(-1.01%) |
Sep 08, 2003 | 10.66 | 10.78 | 10.61 | 10.67 | 569,503 | -0.04(-0.33%) |
Sep 05, 2003 | 10.73 | 10.94 | 10.69 | 10.71 | 878,375 | -0.02(-0.22%) |
Sep 04, 2003 | 10.54 | 10.79 | 10.52 | 10.73 | 633,656 | +0.17(+1.58%) |
Sep 03, 2003 | 10.29 | 10.57 | 10.26 | 10.57 | 940,183 | +0.27(+2.61%) |
Sep 02, 2003 | 10.11 | 10.30 | 10.06 | 10.30 | 888,927 | +0.20(+2.01%) |
Aug 29, 2003 | 10.10 | 10.14 | 10.000 | 10.10 | 579,553 | -0.01(-0.12%) |
Aug 28, 2003 | 10.09 | 10.14 | 10.03 | 10.11 | 659,116 | -0.01(-0.12%) |
Aug 27, 2003 | 9.958 | 10.14 | 9.940 | 10.12 | 943,365 | +0.16(+1.62%) |
Aug 26, 2003 | 9.672 | 9.958 | 9.624 | 9.958 | 372,857 | +0.29(+3.03%) |
Aug 25, 2003 | 9.791 | 9.821 | 9.624 | 9.666 | 372,019 | -0.04(-0.43%) |
Aug 22, 2003 | 10.000 | 10.01 | 9.701 | 9.707 | 241,536 | -0.21(-2.11%) |
Aug 21, 2003 | 9.970 | 10.06 | 9.731 | 9.916 | 368,167 | +0.04(+0.36%) |
Aug 20, 2003 | 9.875 | 10.10 | 9.827 | 9.881 | 342,037 | +0.00(+0.00%) |
Aug 19, 2003 | 9.910 | 10.02 | 9.881 | 9.881 | 446,222 | +0.07(+0.67%) |
Aug 18, 2003 | 9.791 | 9.851 | 9.737 | 9.815 | 193,966 | +0.03(+0.31%) |
Aug 15, 2003 | 9.815 | 9.827 | 9.743 | 9.785 | 296,979 | -0.01(-0.06%) |
Aug 14, 2003 | 9.731 | 9.791 | 9.672 | 9.791 | 591,613 | +0.06(+0.61%) |
Aug 13, 2003 | 9.701 | 9.755 | 9.642 | 9.731 | 564,310 | +0.06(+0.62%) |
Aug 12, 2003 | 9.701 | 9.731 | 9.564 | 9.672 | 291,284 | -0.03(-0.31%) |
Aug 11, 2003 | 9.600 | 9.701 | 9.522 | 9.701 | 415,235 | +0.11(+1.18%) |
Aug 08, 2003 | 9.403 | 9.636 | 9.385 | 9.588 | 358,787 | +0.21(+2.29%) |
Aug 07, 2003 | 9.307 | 9.379 | 9.194 | 9.373 | 276,376 | +0.07(+0.77%) |
Aug 06, 2003 | 9.313 | 9.379 | 9.224 | 9.301 | 493,290 | +0.04(+0.39%) |
Aug 05, 2003 | 9.504 | 9.546 | 9.224 | 9.266 | 574,193 | -0.26(-2.76%) |
Aug 04, 2003 | 9.761 | 9.767 | 9.498 | 9.528 | 558,113 | -0.26(-2.68%) |