Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2003 | 11.85 | 11.94 | 11.85 | 11.91 | 51,443 | +0.11(+0.91%) |
Oct 30, 2003 | 11.86 | 11.82 | 11.80 | 11.80 | 20,401 | -0.05(-0.43%) |
Oct 29, 2003 | 12.05 | 12.05 | 11.49 | 11.86 | 11,256 | -0.14(-1.18%) |
Oct 28, 2003 | 11.76 | 12.05 | 11.74 | 12.00 | 25,501 | +0.34(+2.93%) |
Oct 27, 2003 | 11.83 | 11.84 | 11.66 | 11.66 | 3,165 | -0.09(-0.73%) |
Oct 24, 2003 | 11.84 | 11.84 | 11.74 | 11.74 | 21,808 | -0.01(-0.10%) |
Oct 23, 2003 | 11.77 | 11.79 | 11.74 | 11.75 | 24,094 | -0.03(-0.29%) |
Oct 22, 2003 | 11.88 | 11.88 | 11.77 | 11.79 | 11,959 | -0.03(-0.25%) |
Oct 21, 2003 | 11.95 | 11.95 | 11.77 | 11.82 | 40,803 | +0.00(+0.00%) |
Oct 20, 2003 | 12.08 | 12.08 | 11.80 | 11.82 | 18,818 | -0.14(-1.14%) |
Oct 17, 2003 | 12.03 | 12.07 | 11.78 | 11.95 | 9,673 | +0.06(+0.53%) |
Oct 16, 2003 | 11.93 | 11.93 | 11.87 | 11.89 | 12,311 | -0.04(-0.33%) |
Oct 15, 2003 | 11.94 | 11.99 | 11.74 | 11.93 | 14,404 | +0.02(+0.14%) |
Oct 14, 2003 | 11.45 | 12.08 | 11.45 | 11.91 | 12,487 | +0.47(+4.07%) |
Oct 13, 2003 | 11.62 | 11.63 | 11.43 | 11.45 | 16,180 | -0.13(-1.13%) |
Oct 10, 2003 | 11.66 | 11.66 | 11.41 | 11.58 | 25,496 | -0.07(-0.63%) |
Oct 09, 2003 | 11.45 | 11.65 | 11.45 | 11.65 | 23,567 | +0.22(+1.94%) |
Oct 08, 2003 | 11.43 | 11.54 | 11.21 | 11.43 | 64,722 | -0.07(-0.64%) |
Oct 07, 2003 | 11.25 | 11.50 | 11.14 | 11.50 | 31,657 | +0.14(+1.25%) |
Oct 06, 2003 | 11.08 | 11.36 | 11.05 | 11.36 | 13,366 | +0.29(+2.62%) |
Oct 03, 2003 | 10.74 | 11.07 | 10.71 | 11.07 | 29,793 | +0.45(+4.23%) |
Oct 02, 2003 | 10.67 | 10.74 | 10.62 | 10.62 | 10,728 | -0.09(-0.80%) |
Oct 01, 2003 | 10.52 | 10.73 | 10.52 | 10.71 | 10,545 | -0.02(-0.21%) |
Sep 30, 2003 | 10.59 | 10.73 | 10.39 | 10.73 | 15,118 | +0.30(+2.83%) |
Sep 29, 2003 | 11.16 | 11.17 | 10.43 | 10.43 | 39,811 | -0.72(-6.47%) |
Sep 26, 2003 | 11.09 | 11.28 | 11.09 | 11.16 | 1,231 | -0.10(-0.91%) |
Sep 25, 2003 | 11.15 | 11.36 | 10.91 | 11.26 | 19,698 | +0.14(+1.23%) |
Sep 24, 2003 | 11.07 | 11.07 | 11.07 | 11.12 | 60,501 | +0.07(+0.62%) |
Sep 23, 2003 | 11.05 | 11.20 | 10.98 | 11.05 | 5,188 | -0.09(-0.82%) |
Sep 22, 2003 | 10.82 | 11.15 | 10.76 | 11.14 | 44,148 | -0.15(-1.31%) |
Sep 19, 2003 | 11.37 | 11.37 | 11.26 | 11.29 | 9,849 | -0.07(-0.60%) |
Sep 18, 2003 | 11.37 | 11.44 | 11.34 | 11.36 | 13,718 | +0.02(+0.15%) |
Sep 17, 2003 | 11.47 | 11.47 | 11.32 | 11.34 | 10,698 | -0.16(-1.43%) |
Sep 16, 2003 | 11.49 | 11.51 | 11.39 | 11.51 | 12,487 | +0.05(+0.40%) |
Sep 15, 2003 | 11.47 | 11.47 | 11.32 | 11.46 | 66,832 | +0.01(+0.05%) |
Sep 12, 2003 | 11.46 | 11.49 | 11.40 | 11.46 | 6,859 | +0.00(+0.00%) |
Sep 11, 2003 | 11.47 | 11.47 | 11.41 | 11.46 | 26,557 | -0.01(-0.10%) |
Sep 10, 2003 | 11.49 | 11.49 | 11.37 | 11.47 | 24,974 | +0.03(+0.25%) |
Sep 09, 2003 | 11.38 | 11.44 | 11.38 | 11.44 | 45,727 | -0.01(-0.10%) |
Sep 08, 2003 | 11.49 | 11.49 | 11.38 | 11.45 | 18,291 | +0.04(+0.35%) |
Sep 05, 2003 | 11.17 | 11.41 | 11.17 | 11.41 | 26,733 | +0.20(+1.83%) |
Sep 04, 2003 | 11.06 | 11.31 | 11.06 | 11.21 | 14,421 | +0.06(+0.56%) |
Sep 03, 2003 | 10.72 | 11.26 | 10.68 | 11.14 | 32,537 | +0.41(+3.81%) |
Sep 02, 2003 | 10.60 | 10.75 | 10.41 | 10.73 | 10,376 | +0.07(+0.64%) |
Aug 29, 2003 | 10.68 | 10.68 | 10.61 | 10.67 | 9,673 | +0.06(+0.59%) |
Aug 28, 2003 | 10.70 | 10.80 | 10.60 | 10.60 | 13,718 | -0.09(-0.80%) |
Aug 27, 2003 | 10.67 | 10.72 | 10.60 | 10.69 | 11,783 | +0.00(+0.00%) |
Aug 26, 2003 | 10.71 | 10.80 | 10.61 | 10.69 | 24,622 | -0.05(-0.42%) |
Aug 25, 2003 | 10.71 | 10.73 | 10.68 | 10.73 | 19,346 | +0.05(+0.43%) |
Aug 22, 2003 | 10.63 | 10.72 | 10.63 | 10.69 | 23,743 | -0.02(-0.21%) |
Aug 21, 2003 | 10.72 | 10.72 | 10.68 | 10.71 | 17,411 | +0.02(+0.21%) |
Aug 20, 2003 | 10.62 | 10.71 | 10.60 | 10.69 | 25,677 | +0.00(+0.01%) |
Aug 19, 2003 | 10.66 | 10.77 | 10.66 | 10.69 | 17,059 | -0.01(-0.06%) |
Aug 18, 2003 | 10.69 | 10.72 | 10.67 | 10.70 | 8,969 | -0.05(-0.48%) |
Aug 15, 2003 | 10.66 | 10.77 | 10.66 | 10.75 | 6,155 | -0.02(-0.21%) |
Aug 14, 2003 | 10.59 | 10.77 | 10.59 | 10.77 | 10,552 | +0.17(+1.60%) |
Aug 13, 2003 | 10.60 | 10.74 | 10.56 | 10.60 | 14,421 | +0.04(+0.38%) |
Aug 12, 2003 | 10.60 | 10.60 | 10.54 | 10.56 | 6,683 | -0.03(-0.32%) |
Aug 11, 2003 | 10.61 | 10.66 | 10.46 | 10.59 | 39,923 | -0.04(-0.37%) |
Aug 08, 2003 | 10.78 | 10.79 | 10.45 | 10.63 | 32,888 | -0.11(-1.06%) |
Aug 07, 2003 | 10.60 | 10.75 | 10.30 | 10.75 | 75,978 | +0.14(+1.34%) |
Aug 06, 2003 | 10.36 | 10.66 | 10.36 | 10.60 | 16,004 | +0.24(+2.36%) |
Aug 05, 2003 | 10.13 | 10.38 | 10.13 | 10.36 | 11,959 | +0.27(+2.65%) |
Aug 04, 2003 | 10.09 | 10.09 | 10.05 | 10.09 | 35,351 | +0.03(+0.34%) |