Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2003 | 11.78 | 12.03 | 11.71 | 11.94 | 61,083 | +0.08(+0.63%) |
Oct 30, 2003 | 11.84 | 11.92 | 11.84 | 11.86 | 76,714 | +0.02(+0.21%) |
Oct 29, 2003 | 11.74 | 11.84 | 11.67 | 11.84 | 77,606 | +0.17(+1.44%) |
Oct 28, 2003 | 12.03 | 12.03 | 11.65 | 11.67 | 60,935 | -0.22(-1.86%) |
Oct 27, 2003 | 11.52 | 11.95 | 11.39 | 11.89 | 38,459 | +0.41(+3.56%) |
Oct 24, 2003 | 12.04 | 12.05 | 11.25 | 11.48 | 105,096 | -0.50(-4.14%) |
Oct 23, 2003 | 12.00 | 12.03 | 11.91 | 11.98 | 33,318 | +0.07(+0.55%) |
Oct 22, 2003 | 12.02 | 12.02 | 11.91 | 11.91 | 62,523 | +0.00(+0.02%) |
Oct 21, 2003 | 11.84 | 11.98 | 11.57 | 11.91 | 34,792 | +0.11(+0.95%) |
Oct 20, 2003 | 11.79 | 11.87 | 11.55 | 11.80 | 87,614 | +0.23(+2.02%) |
Oct 17, 2003 | 11.45 | 12.18 | 11.44 | 11.57 | 125,476 | +0.19(+1.69%) |
Oct 16, 2003 | 10.94 | 11.33 | 10.94 | 11.38 | 450,427 | +0.46(+4.19%) |
Oct 15, 2003 | 10.88 | 11.02 | 10.82 | 10.92 | 22,868 | +0.08(+0.72%) |
Oct 14, 2003 | 10.48 | 10.92 | 10.48 | 10.84 | 32,791 | +0.40(+3.87%) |
Oct 13, 2003 | 10.45 | 10.56 | 10.36 | 10.44 | 28,814 | +0.05(+0.47%) |
Oct 10, 2003 | 10.42 | 10.72 | 10.33 | 10.39 | 43,716 | -0.13(-1.20%) |
Oct 09, 2003 | 10.74 | 10.82 | 10.43 | 10.51 | 92,859 | -0.13(-1.21%) |
Oct 08, 2003 | 11.31 | 11.34 | 10.64 | 10.64 | 46,787 | -0.53(-4.78%) |
Oct 07, 2003 | 11.13 | 11.18 | 10.75 | 11.18 | 40,329 | +0.09(+0.83%) |
Oct 06, 2003 | 10.53 | 11.11 | 10.53 | 11.09 | 14,396 | +0.29(+2.66%) |
Oct 03, 2003 | 10.83 | 10.84 | 10.60 | 10.80 | 88,861 | +0.13(+1.18%) |
Oct 02, 2003 | 11.01 | 11.01 | 10.67 | 10.67 | 140,765 | -0.34(-3.07%) |
Oct 01, 2003 | 11.00 | 11.01 | 10.89 | 11.01 | 111,375 | +0.13(+1.18%) |
Sep 30, 2003 | 10.84 | 10.96 | 10.79 | 10.88 | 159,853 | +0.04(+0.38%) |
Sep 29, 2003 | 10.95 | 10.95 | 10.71 | 10.84 | 22,417 | +0.33(+3.10%) |
Sep 26, 2003 | 11.17 | 11.17 | 10.46 | 10.51 | 34,552 | -0.32(-2.94%) |
Sep 25, 2003 | 11.30 | 11.30 | 10.82 | 10.83 | 36,975 | -0.50(-4.38%) |
Sep 24, 2003 | 11.41 | 11.38 | 11.30 | 11.33 | 19,131 | -0.08(-0.68%) |
Sep 23, 2003 | 11.44 | 11.49 | 11.30 | 11.41 | 67,066 | -0.05(-0.45%) |
Sep 22, 2003 | 11.66 | 11.73 | 11.32 | 11.46 | 54,460 | -0.24(-2.02%) |
Sep 19, 2003 | 11.35 | 11.79 | 11.15 | 11.69 | 75,410 | +0.29(+2.58%) |
Sep 18, 2003 | 11.43 | 11.47 | 10.96 | 11.40 | 52,241 | -0.15(-1.27%) |
Sep 17, 2003 | 11.71 | 11.71 | 11.43 | 11.55 | 24,268 | +0.07(+0.57%) |
Sep 16, 2003 | 11.55 | 11.61 | 11.47 | 11.48 | 69,246 | -0.06(-0.48%) |
Sep 15, 2003 | 11.60 | 11.71 | 11.48 | 11.54 | 144,790 | +0.05(+0.42%) |
Sep 12, 2003 | 11.57 | 11.65 | 11.42 | 11.49 | 79,182 | -0.17(-1.46%) |
Sep 11, 2003 | 11.54 | 11.76 | 11.48 | 11.66 | 129,159 | +0.03(+0.23%) |
Sep 10, 2003 | 11.75 | 12.00 | 11.55 | 11.63 | 61,083 | -0.21(-1.81%) |
Sep 09, 2003 | 11.91 | 12.21 | 11.67 | 11.84 | 58,409 | +0.13(+1.08%) |
Sep 08, 2003 | 12.06 | 12.42 | 11.72 | 11.72 | 83,706 | -0.56(-4.55%) |
Sep 05, 2003 | 12.30 | 12.33 | 12.26 | 12.28 | 45,329 | -0.18(-1.48%) |
Sep 04, 2003 | 12.16 | 12.46 | 12.16 | 12.46 | 54,913 | +0.31(+2.52%) |
Sep 03, 2003 | 12.40 | 12.60 | 12.03 | 12.16 | 88,026 | -0.19(-1.57%) |
Sep 02, 2003 | 12.40 | 12.42 | 12.29 | 12.35 | 39,282 | +0.00(+0.02%) |
Aug 29, 2003 | 12.42 | 12.46 | 12.32 | 12.35 | 25,914 | -0.07(-0.57%) |
Aug 28, 2003 | 12.45 | 12.47 | 12.05 | 12.42 | 25,502 | +0.15(+1.23%) |
Aug 27, 2003 | 12.55 | 12.57 | 12.26 | 12.27 | 66,842 | -0.31(-2.47%) |
Aug 26, 2003 | 12.61 | 12.70 | 12.28 | 12.58 | 70,955 | -0.14(-1.09%) |
Aug 25, 2003 | 12.36 | 12.79 | 11.99 | 12.72 | 76,714 | -0.41(-3.13%) |
Aug 22, 2003 | 13.46 | 13.65 | 13.13 | 13.13 | 75,274 | -0.38(-2.84%) |
Aug 21, 2003 | 13.76 | 13.76 | 13.46 | 13.51 | 63,757 | -0.33(-2.37%) |
Aug 20, 2003 | 13.98 | 14.43 | 13.65 | 13.84 | 79,593 | -0.27(-1.88%) |
Aug 19, 2003 | 12.64 | 14.11 | 12.62 | 14.11 | 131,833 | +1.55(+12.35%) |
Aug 18, 2003 | 11.97 | 12.56 | 11.97 | 12.55 | 61,494 | +0.71(+6.02%) |
Aug 15, 2003 | 11.67 | 11.85 | 11.67 | 11.84 | 16,453 | +0.12(+1.06%) |
Aug 14, 2003 | 11.67 | 11.73 | 11.67 | 11.72 | 36,403 | +0.10(+0.84%) |
Aug 13, 2003 | 11.69 | 11.69 | 11.59 | 11.62 | 25,502 | -0.05(-0.42%) |
Aug 12, 2003 | 11.73 | 11.78 | 11.65 | 11.67 | 161,038 | -0.01(-0.12%) |
Aug 11, 2003 | 11.78 | 11.81 | 11.62 | 11.68 | 79,799 | +0.01(+0.10%) |
Aug 08, 2003 | 11.51 | 11.77 | 11.47 | 11.67 | 55,324 | +0.20(+1.74%) |
Aug 07, 2003 | 11.42 | 11.47 | 11.28 | 11.47 | 44,835 | +0.15(+1.29%) |
Aug 06, 2003 | 11.04 | 11.33 | 10.79 | 11.33 | 98,515 | +0.29(+2.62%) |
Aug 05, 2003 | 11.63 | 11.63 | 11.04 | 11.04 | 170,910 | -0.58(-5.02%) |
Aug 04, 2003 | 12.03 | 12.16 | 11.60 | 11.62 | 52,445 | -0.48(-3.98%) |