Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2003 | 10.74 | 10.87 | 10.70 | 10.77 | 1,031,809 | +0.02(+0.22%) |
Oct 30, 2003 | 10.76 | 10.84 | 10.71 | 10.75 | 796,521 | -0.01(-0.06%) |
Oct 29, 2003 | 10.83 | 10.90 | 10.69 | 10.76 | 1,305,755 | -0.02(-0.19%) |
Oct 28, 2003 | 10.58 | 10.79 | 10.53 | 10.78 | 1,256,858 | +0.29(+2.78%) |
Oct 27, 2003 | 10.52 | 10.54 | 10.39 | 10.49 | 1,019,585 | -0.03(-0.30%) |
Oct 24, 2003 | 10.30 | 10.54 | 10.24 | 10.52 | 973,848 | +0.20(+1.96%) |
Oct 23, 2003 | 10.22 | 10.40 | 10.15 | 10.32 | 1,908,790 | +0.10(+0.97%) |
Oct 22, 2003 | 10.43 | 10.47 | 10.20 | 10.22 | 2,297,260 | -0.29(-2.72%) |
Oct 21, 2003 | 10.56 | 10.61 | 10.38 | 10.50 | 1,262,813 | -0.04(-0.35%) |
Oct 20, 2003 | 10.38 | 10.56 | 10.19 | 10.54 | 2,533,853 | +0.08(+0.74%) |
Oct 17, 2003 | 10.73 | 10.76 | 10.43 | 10.46 | 1,410,924 | -0.20(-1.88%) |
Oct 16, 2003 | 10.27 | 10.77 | 10.27 | 10.66 | 1,851,995 | +0.39(+3.84%) |
Oct 15, 2003 | 10.42 | 10.44 | 10.27 | 10.27 | 1,413,380 | -0.14(-1.31%) |
Oct 14, 2003 | 10.35 | 10.47 | 10.34 | 10.41 | 861,191 | -0.07(-0.71%) |
Oct 13, 2003 | 10.35 | 10.57 | 10.35 | 10.48 | 565,146 | +0.15(+1.45%) |
Oct 10, 2003 | 10.33 | 10.40 | 10.22 | 10.33 | 850,093 | +0.06(+0.59%) |
Oct 09, 2003 | 10.19 | 10.41 | 10.18 | 10.27 | 1,729,093 | +0.13(+1.31%) |
Oct 08, 2003 | 10.18 | 10.22 | 10.02 | 10.14 | 1,016,428 | -0.00(-0.02%) |
Oct 07, 2003 | 10.04 | 10.15 | 9.961 | 10.14 | 895,174 | +0.11(+1.14%) |
Oct 06, 2003 | 9.983 | 10.08 | 9.943 | 10.02 | 585,529 | +0.05(+0.49%) |
Oct 03, 2003 | 9.983 | 10.06 | 9.877 | 9.975 | 1,421,138 | +0.11(+1.13%) |
Oct 02, 2003 | 9.950 | 9.993 | 9.832 | 9.864 | 1,420,687 | -0.05(-0.51%) |
Oct 01, 2003 | 9.722 | 9.919 | 9.697 | 9.914 | 1,591,245 | +0.22(+2.28%) |
Sep 30, 2003 | 9.717 | 9.805 | 9.638 | 9.694 | 2,108,041 | -0.03(-0.29%) |
Sep 29, 2003 | 9.828 | 9.860 | 9.596 | 9.722 | 1,596,006 | +0.09(+0.94%) |
Sep 26, 2003 | 9.588 | 9.680 | 9.514 | 9.631 | 1,737,162 | +0.01(+0.12%) |
Sep 25, 2003 | 9.775 | 9.882 | 9.613 | 9.620 | 2,074,154 | -0.21(-2.11%) |
Sep 24, 2003 | 10.17 | 10.15 | 9.803 | 9.827 | 1,999,406 | -0.34(-3.36%) |
Sep 23, 2003 | 10.09 | 10.17 | 9.936 | 10.17 | 1,494,683 | +0.06(+0.63%) |
Sep 22, 2003 | 9.997 | 10.12 | 9.855 | 10.10 | 2,121,872 | +0.05(+0.54%) |
Sep 19, 2003 | 10.14 | 10.27 | 9.825 | 10.05 | 1,689,438 | -0.01(-0.13%) |
Sep 18, 2003 | 10.01 | 10.08 | 9.764 | 10.06 | 1,724,367 | +0.17(+1.75%) |
Sep 17, 2003 | 9.798 | 9.950 | 9.743 | 9.891 | 2,027,840 | +0.07(+0.75%) |
Sep 16, 2003 | 9.517 | 9.817 | 9.507 | 9.817 | 1,588,320 | +0.30(+3.20%) |
Sep 15, 2003 | 9.732 | 9.795 | 9.413 | 9.512 | 1,419,341 | +0.18(+1.95%) |
Sep 12, 2003 | 9.305 | 9.376 | 9.187 | 9.330 | 1,125,613 | -0.01(-0.13%) |
Sep 11, 2003 | 9.295 | 9.376 | 9.231 | 9.342 | 1,519,726 | +0.02(+0.22%) |
Sep 10, 2003 | 9.384 | 9.493 | 9.278 | 9.322 | 1,550,316 | -0.13(-1.35%) |
Sep 09, 2003 | 9.458 | 9.507 | 9.352 | 9.450 | 1,780,488 | -0.01(-0.11%) |
Sep 08, 2003 | 9.257 | 9.517 | 9.243 | 9.460 | 2,192,718 | +0.30(+3.25%) |
Sep 05, 2003 | 9.206 | 9.268 | 9.095 | 9.162 | 877,642 | -0.08(-0.91%) |
Sep 04, 2003 | 9.174 | 9.246 | 9.093 | 9.246 | 1,581,798 | +0.08(+0.83%) |
Sep 03, 2003 | 9.411 | 9.416 | 9.096 | 9.170 | 2,514,661 | -0.24(-2.51%) |
Sep 02, 2003 | 9.234 | 9.419 | 9.015 | 9.406 | 1,568,136 | +0.25(+2.72%) |
Aug 29, 2003 | 8.928 | 9.167 | 8.926 | 9.157 | 1,458,248 | +0.22(+2.47%) |
Aug 28, 2003 | 8.931 | 8.965 | 8.891 | 8.936 | 1,718,119 | +0.01(+0.15%) |
Aug 27, 2003 | 8.862 | 8.931 | 8.823 | 8.923 | 1,255,994 | +0.07(+0.74%) |
Aug 26, 2003 | 8.702 | 8.864 | 8.630 | 8.857 | 1,268,764 | +0.13(+1.54%) |
Aug 25, 2003 | 8.734 | 8.754 | 8.631 | 8.722 | 1,423,499 | -0.13(-1.50%) |
Aug 22, 2003 | 9.157 | 9.168 | 8.828 | 8.855 | 1,344,795 | -0.26(-2.86%) |
Aug 21, 2003 | 8.889 | 9.163 | 8.882 | 9.116 | 2,146,683 | +0.24(+2.65%) |
Aug 20, 2003 | 8.769 | 9.015 | 8.438 | 8.881 | 7,347,372 | -0.51(-5.47%) |
Aug 19, 2003 | 9.165 | 9.546 | 9.162 | 9.394 | 2,879,074 | +0.29(+3.22%) |
Aug 18, 2003 | 8.680 | 9.155 | 8.653 | 9.101 | 2,270,827 | +0.43(+4.95%) |
Aug 15, 2003 | 8.535 | 8.786 | 8.478 | 8.672 | 476,083 | +0.11(+1.30%) |
Aug 14, 2003 | 8.465 | 8.583 | 8.411 | 8.561 | 591,318 | +0.08(+0.93%) |
Aug 13, 2003 | 8.441 | 8.519 | 8.376 | 8.482 | 1,204,613 | +0.06(+0.76%) |
Aug 12, 2003 | 8.357 | 8.426 | 8.315 | 8.418 | 1,091,161 | +0.04(+0.44%) |
Aug 11, 2003 | 8.335 | 8.423 | 8.308 | 8.381 | 1,084,924 | -0.03(-0.36%) |
Aug 08, 2003 | 8.468 | 8.477 | 8.344 | 8.411 | 1,462,702 | -0.07(-0.77%) |
Aug 07, 2003 | 8.468 | 8.507 | 8.369 | 8.477 | 1,014,239 | -0.02(-0.26%) |
Aug 06, 2003 | 8.461 | 8.677 | 8.426 | 8.498 | 1,414,589 | -0.08(-0.96%) |
Aug 05, 2003 | 8.845 | 8.855 | 8.527 | 8.581 | 1,747,224 | -0.26(-2.91%) |
Aug 04, 2003 | 8.992 | 9.034 | 8.758 | 8.839 | 2,406,554 | -0.13(-1.41%) |