Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2003 | 11.95 | 12.07 | 11.81 | 11.87 | 877,673 | -0.18(-1.49%) |
Oct 30, 2003 | 12.12 | 12.26 | 12.03 | 12.05 | 839,109 | -0.07(-0.57%) |
Oct 29, 2003 | 12.11 | 12.22 | 11.96 | 12.12 | 732,739 | +0.13(+1.09%) |
Oct 28, 2003 | 12.15 | 12.18 | 11.88 | 11.99 | 1,204,799 | -0.02(-0.16%) |
Oct 27, 2003 | 12.22 | 12.35 | 11.95 | 12.01 | 1,773,607 | +0.39(+3.33%) |
Oct 24, 2003 | 11.38 | 11.77 | 11.30 | 11.62 | 1,192,582 | +0.20(+1.72%) |
Oct 23, 2003 | 11.35 | 11.65 | 11.20 | 11.42 | 1,522,176 | +0.09(+0.81%) |
Oct 22, 2003 | 11.46 | 11.48 | 11.17 | 11.33 | 669,873 | -0.12(-1.03%) |
Oct 21, 2003 | 11.52 | 11.56 | 11.31 | 11.45 | 780,352 | -0.07(-0.62%) |
Oct 20, 2003 | 11.57 | 11.76 | 11.29 | 11.52 | 1,202,887 | +0.11(+0.98%) |
Oct 17, 2003 | 12.23 | 12.23 | 11.40 | 11.41 | 2,632,071 | -0.84(-6.84%) |
Oct 16, 2003 | 13.21 | 12.94 | 12.18 | 12.25 | 3,032,568 | -0.96(-7.24%) |
Oct 15, 2003 | 13.76 | 13.76 | 13.11 | 13.21 | 696,155 | -0.22(-1.66%) |
Oct 14, 2003 | 13.11 | 13.56 | 13.00 | 13.43 | 734,795 | +0.39(+3.01%) |
Oct 13, 2003 | 12.68 | 13.13 | 12.68 | 13.04 | 488,601 | +0.23(+1.79%) |
Oct 10, 2003 | 12.83 | 12.94 | 12.68 | 12.81 | 509,795 | +0.03(+0.21%) |
Oct 09, 2003 | 12.62 | 12.96 | 12.62 | 12.78 | 662,168 | +0.18(+1.46%) |
Oct 08, 2003 | 12.81 | 12.95 | 12.54 | 12.60 | 875,913 | -0.13(-1.03%) |
Oct 07, 2003 | 12.86 | 12.87 | 12.54 | 12.73 | 335,527 | +0.00(+0.00%) |
Oct 06, 2003 | 12.98 | 13.00 | 12.66 | 12.73 | 485,904 | -0.18(-1.37%) |
Oct 03, 2003 | 12.66 | 13.02 | 12.59 | 12.90 | 781,889 | +0.39(+3.14%) |
Oct 02, 2003 | 12.59 | 12.81 | 12.28 | 12.51 | 496,778 | -0.10(-0.78%) |
Oct 01, 2003 | 12.60 | 12.68 | 12.11 | 12.61 | 956,667 | +2.98(+31.00%) |
Sep 30, 2003 | 9.797 | 9.797 | 9.605 | 9.626 | 1,288,010 | -0.18(-1.84%) |
Sep 29, 2003 | 9.785 | 9.873 | 9.743 | 9.806 | 1,238,474 | +0.07(+0.73%) |
Sep 26, 2003 | 10.04 | 10.09 | 9.722 | 9.735 | 1,025,663 | -0.30(-3.01%) |
Sep 25, 2003 | 10.23 | 10.25 | 10.03 | 10.04 | 834,803 | -0.12(-1.20%) |
Sep 24, 2003 | 10.46 | 10.46 | 10.16 | 10.16 | 1,064,019 | -0.32(-3.08%) |
Sep 23, 2003 | 10.50 | 10.58 | 10.23 | 10.48 | 587,849 | -0.01(-0.12%) |
Sep 22, 2003 | 10.47 | 10.54 | 10.40 | 10.49 | 758,859 | +0.02(+0.20%) |
Sep 19, 2003 | 10.61 | 10.66 | 10.40 | 10.47 | 1,757,948 | -0.17(-1.58%) |
Sep 18, 2003 | 10.73 | 10.73 | 10.59 | 10.64 | 2,409,483 | -0.07(-0.63%) |
Sep 17, 2003 | 11.01 | 11.02 | 10.64 | 10.71 | 971,541 | -0.20(-1.81%) |
Sep 16, 2003 | 10.94 | 11.02 | 10.89 | 10.90 | 787,679 | -2.73(-20.03%) |
Sep 15, 2003 | 13.68 | 13.82 | 13.62 | 13.64 | 350,927 | +2.78(+25.58%) |
Sep 12, 2003 | 10.84 | 10.95 | 10.76 | 10.86 | 415,617 | -0.05(-0.46%) |
Sep 11, 2003 | 10.89 | 10.96 | 10.81 | 10.91 | 422,296 | +0.05(+0.46%) |
Sep 10, 2003 | 11.09 | 11.09 | 10.73 | 10.86 | 823,602 | -0.13(-1.22%) |
Sep 09, 2003 | 11.32 | 11.49 | 10.89 | 10.99 | 1,486,530 | +0.18(+1.63%) |
Sep 08, 2003 | 10.66 | 10.86 | 10.66 | 10.82 | 228,418 | +0.14(+1.34%) |
Sep 05, 2003 | 10.67 | 10.83 | 10.56 | 10.67 | 307,610 | -0.03(-0.31%) |
Sep 04, 2003 | 10.63 | 10.74 | 10.53 | 10.71 | 319,632 | +0.09(+0.87%) |
Sep 03, 2003 | 10.56 | 10.69 | 10.50 | 10.61 | 600,145 | +0.13(+1.28%) |
Sep 02, 2003 | 10.36 | 10.50 | 10.36 | 10.48 | 421,724 | +0.09(+0.89%) |
Aug 29, 2003 | 10.16 | 10.48 | 10.16 | 10.39 | 287,573 | +0.13(+1.27%) |
Aug 28, 2003 | 10.16 | 10.33 | 10.16 | 10.26 | 460,652 | +0.01(+0.08%) |
Aug 27, 2003 | 10.30 | 10.32 | 10.19 | 10.25 | 316,579 | -0.00(-0.04%) |
Aug 26, 2003 | 10.27 | 10.31 | 10.12 | 10.25 | 587,169 | +0.03(+0.29%) |
Aug 25, 2003 | 10.23 | 10.28 | 10.15 | 10.23 | 511,984 | +0.03(+0.33%) |
Aug 22, 2003 | 10.37 | 10.41 | 10.19 | 10.19 | 840,967 | -0.13(-1.26%) |
Aug 21, 2003 | 10.36 | 10.41 | 10.30 | 10.32 | 460,843 | -0.08(-0.73%) |
Aug 20, 2003 | 10.48 | 10.48 | 10.37 | 10.40 | 885,048 | -0.08(-0.80%) |
Aug 19, 2003 | 10.48 | 10.55 | 10.38 | 10.48 | 498,436 | +0.02(+0.20%) |
Aug 18, 2003 | 10.40 | 10.52 | 10.33 | 10.46 | 298,641 | +0.09(+0.89%) |
Aug 15, 2003 | 10.27 | 10.46 | 10.17 | 10.37 | 138,348 | +0.16(+1.56%) |
Aug 14, 2003 | 10.15 | 10.35 | 10.05 | 10.21 | 697,085 | +0.13(+1.25%) |
Aug 13, 2003 | 10.14 | 10.21 | 10.05 | 10.08 | 787,345 | -0.10(-0.99%) |
Aug 12, 2003 | 10.17 | 10.20 | 10.10 | 10.18 | 406,076 | +0.06(+0.62%) |
Aug 11, 2003 | 9.978 | 10.14 | 9.978 | 10.12 | 382,986 | +0.11(+1.13%) |
Aug 08, 2003 | 9.852 | 10.04 | 9.852 | 10.01 | 247,118 | +0.11(+1.10%) |
Aug 07, 2003 | 9.684 | 9.898 | 9.609 | 9.898 | 340,050 | +0.24(+2.52%) |
Aug 06, 2003 | 9.873 | 9.894 | 9.512 | 9.655 | 532,593 | -0.20(-2.00%) |
Aug 05, 2003 | 9.911 | 10.06 | 9.764 | 9.852 | 496,909 | +0.01(+0.09%) |
Aug 04, 2003 | 9.833 | 9.953 | 9.676 | 9.844 | 666,171 | -0.02(-0.17%) |