Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2003 | 11.20 | 11.20 | 11.07 | 11.11 | 706,429 | -0.09(-0.83%) |
Oct 30, 2003 | 11.13 | 11.24 | 11.04 | 11.20 | 846,481 | +0.12(+1.05%) |
Oct 29, 2003 | 11.21 | 11.23 | 11.02 | 11.08 | 1,210,875 | -0.09(-0.84%) |
Oct 28, 2003 | 11.00 | 11.18 | 11.00 | 11.18 | 887,598 | +0.17(+1.56%) |
Oct 27, 2003 | 11.13 | 11.19 | 10.91 | 11.00 | 879,888 | -0.09(-0.77%) |
Oct 24, 2003 | 11.16 | 11.19 | 11.01 | 11.09 | 1,111,938 | -0.07(-0.63%) |
Oct 23, 2003 | 11.13 | 11.22 | 11.10 | 11.16 | 1,218,712 | +0.04(+0.35%) |
Oct 22, 2003 | 11.26 | 11.26 | 11.04 | 11.12 | 1,350,798 | -0.14(-1.24%) |
Oct 21, 2003 | 11.21 | 11.29 | 11.21 | 11.26 | 1,242,611 | +0.04(+0.35%) |
Oct 20, 2003 | 11.21 | 11.26 | 11.16 | 11.22 | 1,149,200 | +0.05(+0.49%) |
Oct 17, 2003 | 11.21 | 11.28 | 11.07 | 11.17 | 1,730,353 | -0.11(-0.97%) |
Oct 16, 2003 | 11.11 | 11.27 | 11.11 | 11.28 | 1,486,225 | +0.18(+1.61%) |
Oct 15, 2003 | 11.02 | 11.15 | 11.02 | 11.10 | 2,228,246 | +0.08(+0.71%) |
Oct 14, 2003 | 11.00 | 11.09 | 10.94 | 11.02 | 1,497,532 | -0.04(-0.35%) |
Oct 13, 2003 | 10.93 | 11.08 | 10.90 | 11.06 | 2,551,523 | +0.13(+1.21%) |
Oct 10, 2003 | 11.01 | 11.14 | 10.79 | 10.93 | 3,127,279 | -0.15(-1.33%) |
Oct 09, 2003 | 11.09 | 11.20 | 11.05 | 11.07 | 2,196,124 | -0.02(-0.14%) |
Oct 08, 2003 | 11.06 | 11.13 | 11.06 | 11.09 | 2,358,276 | -0.07(-0.63%) |
Oct 07, 2003 | 11.24 | 11.25 | 11.15 | 11.16 | 2,332,707 | -0.08(-0.69%) |
Oct 06, 2003 | 11.28 | 11.38 | 11.14 | 11.24 | 1,208,433 | -0.04(-0.34%) |
Oct 03, 2003 | 11.09 | 11.31 | 11.06 | 11.28 | 3,313,845 | +0.15(+1.33%) |
Oct 02, 2003 | 11.11 | 11.19 | 11.10 | 11.13 | 1,719,817 | -0.04(-0.35%) |
Oct 01, 2003 | 11.00 | 11.25 | 11.00 | 11.17 | 2,546,897 | +0.17(+1.56%) |
Sep 30, 2003 | 11.11 | 11.25 | 11.00 | 11.00 | 1,729,582 | -0.14(-1.26%) |
Sep 29, 2003 | 11.07 | 11.25 | 11.01 | 11.14 | 2,004,162 | +0.24(+2.21%) |
Sep 26, 2003 | 11.17 | 11.27 | 10.89 | 10.90 | 2,183,275 | -0.33(-2.91%) |
Sep 25, 2003 | 11.21 | 11.29 | 11.18 | 11.22 | 3,758,286 | +0.16(+1.41%) |
Sep 24, 2003 | 11.09 | 11.29 | 10.94 | 11.07 | 3,532,018 | -0.02(-0.21%) |
Sep 23, 2003 | 10.35 | 11.29 | 11.02 | 11.09 | 5,667,110 | +0.74(+7.14%) |
Sep 22, 2003 | 10.33 | 10.49 | 10.29 | 10.35 | 1,022,382 | -0.16(-1.48%) |
Sep 19, 2003 | 10.26 | 10.46 | 10.24 | 10.51 | 2,571,953 | +0.13(+1.28%) |
Sep 18, 2003 | 9.970 | 10.37 | 9.970 | 10.37 | 1,284,498 | +0.26(+2.62%) |
Sep 17, 2003 | 10.15 | 10.23 | 10.09 | 10.11 | 1,343,732 | -0.04(-0.38%) |
Sep 16, 2003 | 10.12 | 10.24 | 9.993 | 10.15 | 1,821,580 | -0.16(-1.58%) |
Sep 15, 2003 | 10.26 | 10.34 | 10.09 | 10.31 | 1,788,173 | +0.06(+0.61%) |
Sep 12, 2003 | 10.23 | 10.42 | 10.06 | 10.25 | 2,451,045 | +0.02(+0.15%) |
Sep 11, 2003 | 10.12 | 10.23 | 10.01 | 10.23 | 1,315,721 | +0.26(+2.65%) |
Sep 10, 2003 | 9.884 | 10.20 | 9.884 | 9.970 | 1,172,456 | -0.08(-0.77%) |
Sep 09, 2003 | 9.970 | 10.31 | 9.806 | 10.05 | 2,310,736 | +0.09(+0.86%) |
Sep 08, 2003 | 9.635 | 10.03 | 9.612 | 9.962 | 1,856,914 | +0.21(+2.15%) |
Sep 05, 2003 | 9.518 | 10.12 | 9.518 | 9.752 | 3,590,737 | +0.23(+2.45%) |
Sep 04, 2003 | 8.935 | 9.518 | 8.927 | 9.518 | 3,587,525 | +0.58(+6.53%) |
Sep 03, 2003 | 8.686 | 8.950 | 8.686 | 8.935 | 1,790,229 | +0.17(+1.95%) |
Sep 02, 2003 | 8.678 | 8.810 | 8.678 | 8.763 | 1,082,258 | +0.05(+0.54%) |
Aug 29, 2003 | 8.662 | 8.802 | 8.639 | 8.717 | 636,403 | +0.02(+0.18%) |
Aug 28, 2003 | 8.421 | 8.701 | 8.382 | 8.701 | 1,294,649 | +0.25(+2.95%) |
Aug 27, 2003 | 8.289 | 8.499 | 8.289 | 8.452 | 944,775 | +0.08(+0.93%) |
Aug 26, 2003 | 8.460 | 8.483 | 8.265 | 8.374 | 1,333,581 | -0.15(-1.74%) |
Aug 25, 2003 | 8.390 | 8.577 | 8.390 | 8.522 | 885,927 | +0.05(+0.64%) |
Aug 22, 2003 | 8.833 | 8.888 | 8.444 | 8.468 | 1,207,277 | -0.37(-4.23%) |
Aug 21, 2003 | 8.639 | 8.865 | 8.608 | 8.841 | 1,709,924 | +0.24(+2.81%) |
Aug 20, 2003 | 8.787 | 8.787 | 8.483 | 8.600 | 1,746,928 | -0.19(-2.21%) |
Aug 19, 2003 | 8.763 | 8.849 | 8.725 | 8.795 | 658,117 | -0.06(-0.70%) |
Aug 18, 2003 | 8.802 | 8.935 | 8.802 | 8.857 | 482,602 | -0.09(-0.96%) |
Aug 15, 2003 | 8.678 | 8.942 | 8.608 | 8.942 | 753,199 | +0.27(+3.14%) |
Aug 14, 2003 | 8.654 | 8.709 | 8.608 | 8.670 | 858,816 | -0.01(-0.09%) |
Aug 13, 2003 | 8.631 | 8.748 | 8.608 | 8.678 | 722,361 | +0.00(+0.00%) |
Aug 12, 2003 | 8.654 | 8.740 | 8.600 | 8.678 | 781,466 | +0.00(+0.00%) |
Aug 11, 2003 | 8.701 | 8.795 | 8.600 | 8.678 | 588,091 | -0.12(-1.41%) |
Aug 08, 2003 | 8.522 | 8.818 | 8.522 | 8.802 | 771,958 | +0.25(+2.91%) |
Aug 07, 2003 | 8.600 | 8.647 | 8.530 | 8.553 | 1,160,636 | -0.08(-0.90%) |
Aug 06, 2003 | 8.631 | 8.717 | 8.584 | 8.631 | 643,341 | -0.01(-0.09%) |
Aug 05, 2003 | 8.639 | 8.795 | 8.616 | 8.639 | 705,401 | -0.12(-1.42%) |
Aug 04, 2003 | 8.756 | 8.833 | 8.678 | 8.763 | 721,205 | +0.09(+0.99%) |