Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2003 | 11.59 | 11.59 | 11.39 | 11.39 | 66,612 | -0.28(-2.37%) |
Oct 30, 2003 | 11.57 | 11.66 | 11.37 | 11.66 | 27,161 | +0.01(+0.11%) |
Oct 29, 2003 | 11.20 | 11.95 | 11.20 | 11.65 | 226,241 | +0.42(+3.76%) |
Oct 28, 2003 | 11.24 | 11.28 | 11.20 | 11.23 | 51,135 | +0.03(+0.29%) |
Oct 27, 2003 | 11.20 | 11.30 | 11.19 | 11.20 | 127,004 | +0.03(+0.29%) |
Oct 24, 2003 | 11.14 | 11.37 | 11.12 | 11.16 | 77,993 | +0.07(+0.65%) |
Oct 23, 2003 | 11.14 | 11.22 | 11.05 | 11.09 | 31,713 | -0.03(-0.30%) |
Oct 22, 2003 | 11.17 | 11.24 | 11.10 | 11.12 | 106,216 | +0.02(+0.18%) |
Oct 21, 2003 | 10.94 | 11.14 | 10.93 | 11.10 | 48,556 | +0.23(+2.12%) |
Oct 20, 2003 | 10.81 | 10.91 | 10.79 | 10.87 | 62,667 | +0.14(+1.29%) |
Oct 17, 2003 | 10.71 | 10.74 | 10.60 | 10.74 | 15,628 | +0.06(+0.56%) |
Oct 16, 2003 | 10.54 | 10.68 | 10.54 | 10.68 | 110,161 | +0.14(+1.38%) |
Oct 15, 2003 | 10.72 | 10.72 | 10.46 | 10.53 | 15,628 | -0.28(-2.62%) |
Oct 14, 2003 | 10.78 | 10.81 | 10.78 | 10.81 | 3,641 | +0.07(+0.67%) |
Oct 13, 2003 | 10.99 | 10.99 | 10.74 | 10.74 | 15,932 | -0.24(-2.16%) |
Oct 10, 2003 | 10.39 | 11.20 | 10.38 | 10.98 | 243,994 | +0.65(+6.32%) |
Oct 09, 2003 | 10.15 | 10.15 | 10.15 | 10.33 | 38,996 | +0.21(+2.08%) |
Oct 08, 2003 | 10.15 | 10.15 | 10.15 | 10.12 | 33,078 | -0.01(-0.07%) |
Oct 07, 2003 | 10.02 | 10.12 | 10.02 | 10.12 | 108,492 | +0.07(+0.72%) |
Oct 06, 2003 | 10.04 | 10.08 | 10.02 | 10.05 | 27,161 | +0.13(+1.33%) |
Oct 03, 2003 | 9.668 | 9.945 | 9.668 | 9.918 | 40,058 | +0.18(+1.83%) |
Oct 02, 2003 | 9.747 | 9.853 | 9.714 | 9.740 | 269,334 | +0.05(+0.54%) |
Oct 01, 2003 | 9.622 | 9.681 | 9.622 | 9.688 | 55,839 | +0.00(+0.00%) |
Sep 30, 2003 | 9.622 | 9.688 | 9.622 | 9.688 | 79,358 | +0.03(+0.34%) |
Sep 29, 2003 | 9.589 | 9.675 | 9.569 | 9.655 | 19,725 | +0.00(+0.00%) |
Sep 26, 2003 | 9.721 | 9.721 | 9.655 | 9.655 | 44,003 | -0.10(-1.01%) |
Sep 25, 2003 | 9.787 | 9.787 | 9.787 | 9.754 | 12,139 | -0.03(-0.34%) |
Sep 24, 2003 | 9.892 | 9.892 | 9.787 | 9.787 | 192,858 | -0.07(-0.67%) |
Sep 23, 2003 | 9.787 | 9.853 | 9.721 | 9.853 | 44,610 | +0.10(+1.01%) |
Sep 22, 2003 | 9.721 | 9.787 | 9.721 | 9.754 | 33,078 | -0.11(-1.14%) |
Sep 19, 2003 | 9.885 | 9.885 | 9.734 | 9.866 | 23,519 | +0.05(+0.47%) |
Sep 18, 2003 | 9.885 | 9.885 | 9.655 | 9.820 | 16,387 | -0.10(-1.00%) |
Sep 17, 2003 | 10.12 | 10.12 | 9.885 | 9.918 | 44,610 | -0.14(-1.44%) |
Sep 16, 2003 | 9.951 | 10.08 | 10.06 | 10.06 | 22,912 | +0.11(+1.13%) |
Sep 15, 2003 | 10.08 | 10.08 | 9.951 | 9.951 | 23,671 | -0.16(-1.56%) |
Sep 12, 2003 | 10.38 | 10.38 | 10.05 | 10.11 | 14,566 | -0.22(-2.11%) |
Sep 11, 2003 | 10.28 | 10.33 | 10.15 | 10.33 | 116,534 | +0.11(+1.10%) |
Sep 10, 2003 | 10.25 | 10.31 | 10.12 | 10.21 | 139,143 | -0.08(-0.77%) |
Sep 09, 2003 | 10.12 | 10.45 | 10.12 | 10.29 | 51,287 | +0.16(+1.56%) |
Sep 08, 2003 | 9.984 | 10.25 | 9.984 | 10.14 | 101,816 | +0.22(+2.19%) |
Sep 05, 2003 | 9.754 | 9.918 | 9.668 | 9.918 | 135,198 | +0.23(+2.38%) |
Sep 04, 2003 | 10.05 | 10.06 | 9.622 | 9.688 | 54,018 | -0.43(-4.23%) |
Sep 03, 2003 | 9.998 | 10.16 | 9.951 | 10.12 | 47,190 | +0.18(+1.86%) |
Sep 02, 2003 | 9.800 | 9.932 | 9.787 | 9.932 | 172,829 | +0.13(+1.34%) |
Aug 29, 2003 | 9.820 | 9.820 | 9.773 | 9.800 | 13,352 | -0.02(-0.20%) |
Aug 28, 2003 | 10.08 | 10.08 | 9.780 | 9.820 | 21,850 | -0.24(-2.42%) |
Aug 27, 2003 | 10.10 | 10.10 | 10.05 | 10.06 | 9,711 | +0.03(+0.33%) |
Aug 26, 2003 | 10.08 | 10.08 | 10.03 | 10.03 | 3,489 | -0.01(-0.06%) |
Aug 25, 2003 | 10.07 | 10.10 | 10.02 | 10.04 | 15,022 | +0.02(+0.20%) |
Aug 22, 2003 | 10.19 | 10.28 | 10.02 | 10.02 | 24,278 | -0.16(-1.62%) |
Aug 21, 2003 | 10.28 | 10.28 | 10.18 | 10.18 | 32,471 | -0.04(-0.39%) |
Aug 20, 2003 | 10.38 | 10.38 | 10.21 | 10.22 | 29,285 | -0.12(-1.15%) |
Aug 19, 2003 | 10.31 | 10.38 | 10.25 | 10.34 | 50,225 | +0.00(+0.00%) |
Aug 18, 2003 | 10.44 | 10.45 | 10.33 | 10.34 | 123,059 | -0.10(-0.95%) |
Aug 15, 2003 | 10.41 | 10.44 | 10.41 | 10.44 | 18,208 | +0.09(+0.89%) |
Aug 14, 2003 | 10.31 | 10.36 | 10.28 | 10.35 | 94,532 | +0.10(+0.97%) |
Aug 13, 2003 | 10.35 | 10.36 | 10.21 | 10.25 | 35,051 | -0.16(-1.58%) |
Aug 12, 2003 | 10.48 | 10.51 | 10.32 | 10.41 | 38,237 | +0.04(+0.38%) |
Aug 11, 2003 | 10.41 | 10.41 | 10.37 | 10.37 | 11,228 | -0.01(-0.06%) |
Aug 08, 2003 | 10.61 | 10.63 | 10.37 | 10.38 | 222,447 | -0.16(-1.56%) |
Aug 07, 2003 | 10.38 | 10.55 | 10.38 | 10.54 | 321,077 | +0.16(+1.59%) |
Aug 06, 2003 | 10.07 | 10.43 | 10.07 | 10.38 | 279,804 | +0.33(+3.28%) |
Aug 05, 2003 | 9.984 | 10.07 | 9.984 | 10.05 | 73,896 | +0.07(+0.66%) |
Aug 04, 2003 | 9.998 | 10.02 | 9.938 | 9.984 | 75,717 | -0.03(-0.33%) |