Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2003 | 13.54 | 13.71 | 13.00 | 13.30 | 1,397,154 | -0.33(-2.46%) |
Oct 30, 2003 | 13.35 | 13.97 | 13.07 | 13.63 | 2,477,396 | +0.28(+2.10%) |
Oct 29, 2003 | 12.35 | 13.36 | 12.15 | 13.35 | 3,861,088 | +0.71(+5.64%) |
Oct 28, 2003 | 11.86 | 12.64 | 11.78 | 12.64 | 3,184,687 | +1.23(+10.76%) |
Oct 27, 2003 | 11.15 | 11.51 | 11.15 | 11.41 | 828,161 | +0.33(+3.02%) |
Oct 24, 2003 | 10.78 | 11.16 | 10.65 | 11.08 | 1,192,788 | +0.23(+2.17%) |
Oct 23, 2003 | 10.88 | 11.04 | 10.66 | 10.84 | 1,148,705 | -0.58(-5.06%) |
Oct 22, 2003 | 12.01 | 12.01 | 11.25 | 11.42 | 1,406,889 | -0.74(-6.09%) |
Oct 21, 2003 | 11.65 | 12.30 | 11.43 | 12.16 | 2,225,300 | +0.79(+6.99%) |
Oct 20, 2003 | 11.33 | 11.47 | 11.21 | 11.37 | 663,879 | +0.11(+0.96%) |
Oct 17, 2003 | 11.62 | 11.67 | 11.24 | 11.26 | 980,396 | -0.42(-3.63%) |
Oct 16, 2003 | 11.36 | 11.69 | 11.15 | 11.68 | 1,192,887 | +0.33(+2.86%) |
Oct 15, 2003 | 11.00 | 11.74 | 10.94 | 11.36 | 2,417,320 | +0.33(+3.03%) |
Oct 14, 2003 | 10.83 | 11.11 | 10.83 | 11.02 | 801,767 | -0.11(-0.97%) |
Oct 13, 2003 | 10.92 | 11.33 | 10.88 | 11.13 | 734,279 | +0.33(+3.09%) |
Oct 10, 2003 | 10.90 | 10.96 | 10.60 | 10.80 | 601,281 | -0.06(-0.58%) |
Oct 09, 2003 | 10.97 | 11.11 | 10.68 | 10.86 | 786,437 | +0.14(+1.28%) |
Oct 08, 2003 | 10.88 | 11.09 | 10.53 | 10.72 | 824,054 | -0.16(-1.43%) |
Oct 07, 2003 | 10.32 | 11.10 | 10.32 | 10.88 | 1,192,395 | +0.27(+2.55%) |
Oct 06, 2003 | 10.58 | 10.82 | 10.53 | 10.61 | 641,102 | -0.11(-1.01%) |
Oct 03, 2003 | 10.30 | 11.05 | 10.26 | 10.72 | 1,213,391 | +0.67(+6.65%) |
Oct 02, 2003 | 9.940 | 10.39 | 9.886 | 10.05 | 729,764 | +0.03(+0.27%) |
Oct 01, 2003 | 9.823 | 10.19 | 9.778 | 10.02 | 882,021 | +0.23(+2.30%) |
Sep 30, 2003 | 10.35 | 10.38 | 9.769 | 9.796 | 812,678 | -0.40(-3.90%) |
Sep 29, 2003 | 9.615 | 10.36 | 9.588 | 10.19 | 1,931,926 | +0.74(+7.83%) |
Sep 26, 2003 | 9.976 | 10.15 | 9.453 | 9.453 | 1,350,777 | -0.50(-4.99%) |
Sep 25, 2003 | 10.49 | 10.62 | 9.886 | 9.949 | 1,150,716 | -0.38(-3.67%) |
Sep 24, 2003 | 11.21 | 11.21 | 10.30 | 10.33 | 965,091 | -0.88(-7.89%) |
Sep 23, 2003 | 10.92 | 11.24 | 10.77 | 11.21 | 703,824 | +0.39(+3.59%) |
Sep 22, 2003 | 10.91 | 10.97 | 10.57 | 10.83 | 800,357 | -0.28(-2.52%) |
Sep 19, 2003 | 11.11 | 11.30 | 11.05 | 11.11 | 561,998 | -0.14(-1.20%) |
Sep 18, 2003 | 11.01 | 11.30 | 10.98 | 11.24 | 1,107,957 | -0.06(-0.56%) |
Sep 17, 2003 | 11.47 | 11.66 | 11.25 | 11.30 | 847,791 | -0.19(-1.65%) |
Sep 16, 2003 | 11.20 | 11.51 | 11.16 | 11.49 | 1,145,439 | +0.45(+4.09%) |
Sep 15, 2003 | 11.79 | 11.88 | 11.01 | 11.04 | 2,713,429 | +0.31(+2.86%) |
Sep 12, 2003 | 10.28 | 10.83 | 10.22 | 10.73 | 909,793 | +0.21(+1.97%) |
Sep 11, 2003 | 10.45 | 10.62 | 10.00 | 10.53 | 1,850,820 | +0.10(+0.95%) |
Sep 10, 2003 | 11.00 | 11.20 | 10.38 | 10.43 | 3,946,866 | -1.22(-10.47%) |
Sep 09, 2003 | 11.61 | 11.96 | 11.42 | 11.65 | 1,754,015 | -0.05(-0.39%) |
Sep 08, 2003 | 11.20 | 11.72 | 11.20 | 11.69 | 1,783,699 | +0.51(+4.52%) |
Sep 05, 2003 | 11.05 | 11.38 | 10.80 | 11.19 | 1,797,876 | +0.08(+0.73%) |
Sep 04, 2003 | 11.37 | 11.48 | 11.07 | 11.11 | 2,339,167 | -0.07(-0.65%) |
Sep 03, 2003 | 10.52 | 11.49 | 10.37 | 11.18 | 3,013,481 | +0.67(+6.36%) |
Sep 02, 2003 | 10.65 | 10.78 | 10.36 | 10.51 | 1,102,628 | -0.09(-0.85%) |
Aug 29, 2003 | 10.74 | 10.83 | 10.52 | 10.60 | 611,069 | -0.17(-1.59%) |
Aug 28, 2003 | 10.37 | 10.84 | 10.33 | 10.77 | 1,156,126 | +0.51(+5.02%) |
Aug 27, 2003 | 9.778 | 10.36 | 9.760 | 10.26 | 1,395,481 | +0.42(+4.32%) |
Aug 26, 2003 | 9.823 | 9.985 | 9.525 | 9.832 | 1,229,893 | -0.21(-2.07%) |
Aug 25, 2003 | 10.28 | 10.49 | 9.949 | 10.04 | 1,370,449 | -0.40(-3.81%) |
Aug 22, 2003 | 10.43 | 11.24 | 10.35 | 10.44 | 3,178,072 | +0.14(+1.40%) |
Aug 21, 2003 | 9.778 | 10.36 | 9.742 | 10.29 | 2,535,103 | +0.67(+6.94%) |
Aug 20, 2003 | 9.065 | 9.877 | 9.019 | 9.624 | 2,434,311 | +0.23(+2.50%) |
Aug 19, 2003 | 9.200 | 9.417 | 8.938 | 9.390 | 1,563,838 | +0.24(+2.67%) |
Aug 18, 2003 | 8.478 | 9.200 | 8.405 | 9.146 | 1,633,064 | +0.73(+8.69%) |
Aug 15, 2003 | 8.351 | 8.667 | 7.990 | 8.414 | 625,025 | +0.11(+1.30%) |
Aug 14, 2003 | 8.135 | 8.424 | 8.135 | 8.306 | 443,931 | +0.01(+0.11%) |
Aug 13, 2003 | 7.972 | 8.378 | 7.900 | 8.297 | 719,615 | +0.33(+4.09%) |
Aug 12, 2003 | 7.773 | 7.990 | 7.629 | 7.971 | 537,413 | +0.28(+3.63%) |
Aug 11, 2003 | 7.358 | 7.864 | 7.358 | 7.692 | 783,968 | +0.31(+4.16%) |
Aug 08, 2003 | 7.900 | 7.900 | 7.286 | 7.385 | 772,559 | -0.42(-5.32%) |
Aug 07, 2003 | 8.270 | 8.405 | 7.692 | 7.801 | 1,487,966 | -0.52(-6.29%) |
Aug 06, 2003 | 8.243 | 8.541 | 8.098 | 8.324 | 1,302,330 | +0.14(+1.77%) |
Aug 05, 2003 | 8.514 | 8.649 | 8.144 | 8.180 | 1,287,599 | -0.28(-3.31%) |
Aug 04, 2003 | 8.216 | 8.514 | 8.035 | 8.460 | 1,924,144 | +0.61(+7.83%) |