Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2003 | 9.230 | 10.15 | 9.110 | 9.900 | 651,296 | +0.11(+1.12%) |
Oct 30, 2003 | 9.560 | 9.770 | 9.500 | 9.790 | 213,449 | +0.23(+2.41%) |
Oct 29, 2003 | 9.450 | 9.750 | 9.310 | 9.560 | 157,561 | -0.12(-1.24%) |
Oct 28, 2003 | 9.010 | 9.690 | 9.000 | 9.680 | 187,728 | +0.65(+7.20%) |
Oct 27, 2003 | 8.800 | 9.380 | 8.780 | 9.030 | 210,300 | +0.23(+2.61%) |
Oct 24, 2003 | 8.780 | 9.150 | 8.740 | 8.800 | 212,300 | -0.23(-2.55%) |
Oct 23, 2003 | 9.140 | 9.230 | 8.740 | 9.030 | 168,100 | -0.09(-0.99%) |
Oct 22, 2003 | 9.310 | 9.510 | 9.050 | 9.120 | 323,500 | -0.36(-3.80%) |
Oct 21, 2003 | 9.290 | 9.610 | 9.210 | 9.480 | 162,991 | +0.28(+3.04%) |
Oct 20, 2003 | 9.150 | 9.400 | 9.020 | 9.200 | 394,955 | +0.00(+0.00%) |
Oct 17, 2003 | 9.350 | 9.410 | 8.870 | 9.200 | 389,517 | -0.10(-1.08%) |
Oct 16, 2003 | 8.600 | 9.339 | 8.640 | 9.300 | 475,553 | +0.70(+8.14%) |
Oct 15, 2003 | 8.560 | 8.830 | 8.410 | 8.600 | 613,353 | +0.08(+0.94%) |
Oct 14, 2003 | 8.550 | 8.750 | 8.450 | 8.520 | 868,558 | +0.12(+1.43%) |
Oct 13, 2003 | 8.750 | 8.840 | 8.360 | 8.400 | 546,608 | -0.20(-2.33%) |
Oct 10, 2003 | 8.760 | 9.080 | 8.500 | 8.600 | 962,202 | -0.11(-1.26%) |
Oct 09, 2003 | 9.970 | 10.00 | 8.610 | 8.710 | 1,307,940 | -1.19(-12.02%) |
Oct 08, 2003 | 9.400 | 10.19 | 9.250 | 9.900 | 1,347,955 | +0.63(+6.80%) |
Oct 07, 2003 | 10.41 | 10.49 | 9.050 | 9.270 | 2,624,294 | -1.14(-10.95%) |
Oct 06, 2003 | 11.00 | 11.00 | 9.870 | 10.41 | 3,418,519 | -1.53(-12.81%) |
Oct 03, 2003 | 11.94 | 11.94 | 11.94 | 11.94 | 0 | +0.00(+0.00%) |
Oct 02, 2003 | 10.93 | 11.95 | 10.83 | 11.94 | 1,117,434 | +1.21(+11.28%) |
Oct 01, 2003 | 10.69 | 11.09 | 10.63 | 10.73 | 514,149 | +0.12(+1.13%) |
Sep 30, 2003 | 10.63 | 10.90 | 10.17 | 10.61 | 482,207 | +0.00(+0.00%) |
Sep 29, 2003 | 11.10 | 11.40 | 10.15 | 10.61 | 510,475 | -0.39(-3.55%) |
Sep 26, 2003 | 11.01 | 11.17 | 10.50 | 11.00 | 282,600 | -0.01(-0.09%) |
Sep 25, 2003 | 11.05 | 11.31 | 10.60 | 11.01 | 192,598 | -0.08(-0.72%) |
Sep 24, 2003 | 11.50 | 11.50 | 10.97 | 11.09 | 372,493 | -0.38(-3.31%) |
Sep 23, 2003 | 11.50 | 11.79 | 11.46 | 11.47 | 396,369 | -0.07(-0.61%) |
Sep 22, 2003 | 11.75 | 11.88 | 11.00 | 11.54 | 350,216 | -0.34(-2.86%) |
Sep 19, 2003 | 11.60 | 12.20 | 11.38 | 11.88 | 545,050 | +0.28(+2.41%) |
Sep 18, 2003 | 11.85 | 11.95 | 11.48 | 11.60 | 360,020 | -0.25(-2.11%) |
Sep 17, 2003 | 11.44 | 12.00 | 11.23 | 11.85 | 357,953 | +0.50(+4.41%) |
Sep 16, 2003 | 11.75 | 11.78 | 11.09 | 11.35 | 961,877 | -0.51(-4.30%) |
Sep 15, 2003 | 12.08 | 12.33 | 11.50 | 11.86 | 385,100 | -0.19(-1.58%) |
Sep 12, 2003 | 12.46 | 12.60 | 12.04 | 12.05 | 170,700 | -0.40(-3.21%) |
Sep 11, 2003 | 12.35 | 12.58 | 12.00 | 12.45 | 167,700 | +0.14(+1.14%) |
Sep 10, 2003 | 13.00 | 13.00 | 12.20 | 12.31 | 317,800 | -0.59(-4.57%) |
Sep 09, 2003 | 12.70 | 13.35 | 12.70 | 12.90 | 316,300 | +0.20(+1.57%) |
Sep 08, 2003 | 12.59 | 12.85 | 12.41 | 12.70 | 315,800 | +0.30(+2.42%) |
Sep 05, 2003 | 12.60 | 12.68 | 12.20 | 12.40 | 158,500 | -0.06(-0.48%) |
Sep 04, 2003 | 12.50 | 12.85 | 12.31 | 12.46 | 176,600 | -0.04(-0.32%) |
Sep 03, 2003 | 12.19 | 12.68 | 11.96 | 12.50 | 307,000 | +0.38(+3.14%) |
Sep 02, 2003 | 12.06 | 12.27 | 11.82 | 12.12 | 199,500 | +0.07(+0.58%) |
Aug 29, 2003 | 11.50 | 12.13 | 11.50 | 12.05 | 164,700 | +0.45(+3.88%) |
Aug 28, 2003 | 11.46 | 11.75 | 11.43 | 11.60 | 120,800 | -0.05(-0.43%) |
Aug 27, 2003 | 11.61 | 11.84 | 11.35 | 11.65 | 170,700 | +0.08(+0.69%) |
Aug 26, 2003 | 10.75 | 11.75 | 10.75 | 11.57 | 428,600 | +0.06(+0.52%) |
Aug 25, 2003 | 11.78 | 11.85 | 11.27 | 11.51 | 321,800 | -0.06(-0.52%) |
Aug 22, 2003 | 11.65 | 12.80 | 11.27 | 11.57 | 918,900 | +0.22(+1.94%) |
Aug 21, 2003 | 11.39 | 11.70 | 11.20 | 11.35 | 191,800 | -0.07(-0.61%) |
Aug 20, 2003 | 11.44 | 11.44 | 11.07 | 11.42 | 96,500 | +0.09(+0.79%) |
Aug 19, 2003 | 11.23 | 11.64 | 10.92 | 11.33 | 179,900 | +0.38(+3.47%) |
Aug 18, 2003 | 10.45 | 11.05 | 10.45 | 10.95 | 134,900 | +0.34(+3.20%) |
Aug 15, 2003 | 10.85 | 10.90 | 10.33 | 10.61 | 78,500 | +0.00(+0.00%) |
Aug 14, 2003 | 10.72 | 11.03 | 10.58 | 10.61 | 140,800 | -0.13(-1.21%) |
Aug 13, 2003 | 10.99 | 11.10 | 10.53 | 10.74 | 156,100 | -0.25(-2.27%) |
Aug 12, 2003 | 10.15 | 11.25 | 10.13 | 10.99 | 291,400 | +0.73(+7.12%) |
Aug 11, 2003 | 10.63 | 10.73 | 10.05 | 10.26 | 423,200 | -0.41(-3.84%) |
Aug 08, 2003 | 11.15 | 11.15 | 10.67 | 10.67 | 178,600 | -0.37(-3.35%) |
Aug 07, 2003 | 11.35 | 11.49 | 11.00 | 11.04 | 247,100 | -0.36(-3.16%) |
Aug 06, 2003 | 11.58 | 11.76 | 11.03 | 11.40 | 249,400 | -0.20(-1.72%) |
Aug 05, 2003 | 11.38 | 11.72 | 11.17 | 11.60 | 314,300 | +0.45(+4.04%) |
Aug 04, 2003 | 10.79 | 11.35 | 10.79 | 11.15 | 356,000 | +0.14(+1.27%) |