Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2003 | 12.06 | 12.06 | 11.97 | 12.06 | 331,603 | -0.10(-0.81%) |
Oct 30, 2003 | 12.14 | 12.22 | 12.05 | 12.15 | 353,030 | +0.16(+1.31%) |
Oct 29, 2003 | 11.91 | 12.06 | 11.91 | 12.00 | 535,054 | +0.22(+1.83%) |
Oct 28, 2003 | 11.97 | 12.12 | 11.63 | 11.78 | 597,396 | -0.18(-1.48%) |
Oct 27, 2003 | 11.52 | 11.96 | 11.52 | 11.96 | 509,444 | +0.54(+4.72%) |
Oct 24, 2003 | 11.55 | 11.65 | 11.31 | 11.42 | 259,568 | -0.13(-1.10%) |
Oct 23, 2003 | 11.56 | 11.77 | 11.45 | 11.55 | 386,292 | -0.10(-0.84%) |
Oct 22, 2003 | 11.03 | 11.90 | 11.00 | 11.64 | 959,099 | +0.52(+4.67%) |
Oct 21, 2003 | 11.54 | 11.64 | 11.09 | 11.12 | 910,225 | -0.39(-3.40%) |
Oct 20, 2003 | 11.37 | 11.56 | 11.37 | 11.52 | 517,913 | +0.01(+0.09%) |
Oct 17, 2003 | 11.67 | 11.74 | 11.26 | 11.51 | 501,486 | -0.15(-1.26%) |
Oct 16, 2003 | 11.76 | 12.05 | 11.55 | 11.65 | 1,298,253 | +0.14(+1.19%) |
Oct 15, 2003 | 11.12 | 11.55 | 10.95 | 11.52 | 1,064,600 | +0.41(+3.71%) |
Oct 14, 2003 | 11.11 | 11.24 | 11.06 | 11.10 | 372,212 | -0.15(-1.31%) |
Oct 13, 2003 | 11.06 | 11.42 | 11.06 | 11.25 | 379,252 | +0.23(+2.04%) |
Oct 10, 2003 | 11.14 | 11.19 | 10.56 | 11.03 | 1,003,279 | -0.24(-2.09%) |
Oct 09, 2003 | 11.47 | 11.47 | 11.26 | 11.26 | 379,762 | -0.11(-0.95%) |
Oct 08, 2003 | 11.69 | 11.69 | 11.34 | 11.37 | 648,718 | -0.33(-2.85%) |
Oct 07, 2003 | 11.73 | 11.79 | 11.63 | 11.70 | 532,504 | -0.03(-0.25%) |
Oct 06, 2003 | 11.76 | 11.89 | 11.66 | 11.73 | 185,595 | -0.13(-1.07%) |
Oct 03, 2003 | 11.85 | 11.99 | 11.76 | 11.86 | 558,114 | +0.05(+0.41%) |
Oct 02, 2003 | 11.56 | 11.81 | 11.55 | 11.81 | 409,351 | +0.36(+3.17%) |
Oct 01, 2003 | 11.17 | 11.54 | 11.10 | 11.45 | 508,424 | +0.25(+2.28%) |
Sep 30, 2003 | 11.26 | 11.26 | 11.11 | 11.19 | 249,161 | -0.07(-0.61%) |
Sep 29, 2003 | 11.27 | 11.30 | 11.18 | 11.26 | 479,753 | -0.01(-0.09%) |
Sep 26, 2003 | 11.28 | 11.28 | 11.13 | 11.27 | 305,585 | -0.01(-0.09%) |
Sep 25, 2003 | 11.42 | 11.42 | 11.14 | 11.28 | 248,549 | -0.15(-1.29%) |
Sep 24, 2003 | 11.49 | 11.65 | 11.37 | 11.43 | 220,184 | -0.04(-0.34%) |
Sep 23, 2003 | 11.33 | 11.47 | 11.17 | 11.47 | 330,277 | +0.14(+1.21%) |
Sep 22, 2003 | 11.32 | 11.42 | 11.19 | 11.33 | 217,531 | -0.09(-0.77%) |
Sep 19, 2003 | 11.41 | 11.56 | 11.37 | 11.42 | 187,126 | -0.01(-0.09%) |
Sep 18, 2003 | 11.56 | 11.57 | 11.37 | 11.43 | 217,123 | -0.03(-0.26%) |
Sep 17, 2003 | 11.64 | 11.68 | 11.46 | 11.46 | 130,804 | -0.21(-1.76%) |
Sep 16, 2003 | 11.37 | 12.06 | 11.23 | 11.66 | 887,983 | +0.26(+2.32%) |
Sep 15, 2003 | 11.07 | 11.41 | 10.90 | 11.40 | 369,049 | +0.27(+2.47%) |
Sep 12, 2003 | 11.03 | 11.32 | 10.88 | 11.12 | 290,484 | +0.05(+0.44%) |
Sep 11, 2003 | 11.07 | 11.15 | 10.90 | 11.07 | 282,934 | -0.15(-1.31%) |
Sep 10, 2003 | 11.39 | 11.49 | 11.07 | 11.22 | 437,920 | -0.26(-2.30%) |
Sep 09, 2003 | 11.73 | 11.73 | 11.32 | 11.49 | 335,786 | -0.32(-2.74%) |
Sep 08, 2003 | 11.86 | 11.97 | 11.39 | 11.81 | 443,532 | +0.34(+2.99%) |
Sep 05, 2003 | 11.47 | 11.56 | 11.43 | 11.47 | 386,700 | -0.10(-0.85%) |
Sep 04, 2003 | 11.37 | 11.59 | 11.28 | 11.56 | 327,930 | +0.10(+0.85%) |
Sep 03, 2003 | 11.47 | 11.57 | 11.22 | 11.47 | 305,483 | +0.19(+1.65%) |
Sep 02, 2003 | 11.37 | 11.45 | 11.08 | 11.28 | 236,509 | +0.06(+0.52%) |
Aug 29, 2003 | 11.18 | 11.24 | 11.03 | 11.22 | 310,278 | +0.14(+1.24%) |
Aug 28, 2003 | 10.82 | 11.12 | 10.82 | 11.08 | 171,719 | +0.26(+2.45%) |
Aug 27, 2003 | 10.82 | 10.86 | 10.78 | 10.82 | 200,084 | +0.04(+0.36%) |
Aug 26, 2003 | 10.74 | 10.96 | 10.63 | 10.78 | 492,915 | +0.00(+0.00%) |
Aug 25, 2003 | 10.93 | 10.93 | 10.75 | 10.78 | 196,921 | -0.10(-0.90%) |
Aug 22, 2003 | 10.87 | 10.92 | 10.78 | 10.88 | 232,530 | +0.01(+0.09%) |
Aug 21, 2003 | 10.93 | 11.02 | 10.78 | 10.87 | 266,507 | +0.01(+0.09%) |
Aug 20, 2003 | 11.07 | 11.07 | 10.73 | 10.86 | 399,556 | -0.13(-1.16%) |
Aug 19, 2003 | 10.78 | 10.99 | 10.65 | 10.99 | 595,049 | +0.45(+4.28%) |
Aug 18, 2003 | 10.39 | 10.70 | 10.39 | 10.54 | 453,837 | +0.22(+2.09%) |
Aug 15, 2003 | 10.30 | 10.47 | 10.05 | 10.32 | 150,394 | -0.03(-0.28%) |
Aug 14, 2003 | 10.30 | 10.39 | 10.30 | 10.35 | 183,045 | -0.09(-0.84%) |
Aug 13, 2003 | 10.49 | 10.57 | 10.30 | 10.44 | 272,118 | -0.05(-0.47%) |
Aug 12, 2003 | 10.39 | 10.53 | 10.30 | 10.49 | 223,653 | +0.00(+0.00%) |
Aug 11, 2003 | 10.49 | 10.54 | 10.39 | 10.49 | 294,259 | +0.00(+0.00%) |
Aug 08, 2003 | 10.50 | 10.53 | 10.44 | 10.49 | 154,782 | -0.04(-0.37%) |
Aug 07, 2003 | 10.54 | 10.64 | 10.49 | 10.53 | 363,539 | +0.01(+0.09%) |
Aug 06, 2003 | 10.68 | 10.71 | 10.41 | 10.52 | 527,606 | -0.18(-1.65%) |
Aug 05, 2003 | 10.83 | 10.85 | 10.58 | 10.69 | 405,678 | -0.24(-2.15%) |
Aug 04, 2003 | 11.08 | 11.08 | 10.68 | 10.93 | 409,453 | -0.16(-1.41%) |