Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2003 | 12.85 | 12.95 | 12.78 | 12.81 | 354,435 | -0.11(-0.85%) |
Oct 30, 2003 | 12.90 | 12.95 | 12.76 | 12.92 | 376,516 | +0.23(+1.80%) |
Oct 29, 2003 | 12.62 | 12.74 | 12.58 | 12.69 | 370,597 | +0.06(+0.45%) |
Oct 28, 2003 | 12.49 | 12.63 | 12.38 | 12.63 | 529,262 | +0.13(+1.05%) |
Oct 27, 2003 | 12.21 | 12.54 | 12.21 | 12.50 | 393,817 | +0.32(+2.62%) |
Oct 24, 2003 | 12.07 | 12.28 | 12.00 | 12.18 | 412,483 | +0.07(+0.60%) |
Oct 23, 2003 | 12.03 | 12.17 | 11.93 | 12.11 | 328,029 | -0.11(-0.94%) |
Oct 22, 2003 | 12.27 | 12.36 | 12.09 | 12.22 | 465,068 | -0.13(-1.05%) |
Oct 21, 2003 | 11.75 | 12.49 | 11.75 | 12.35 | 1,418,651 | +0.80(+6.88%) |
Oct 20, 2003 | 11.07 | 11.56 | 11.06 | 11.56 | 783,536 | +0.15(+1.35%) |
Oct 17, 2003 | 11.69 | 11.71 | 11.39 | 11.40 | 636,481 | -0.27(-2.28%) |
Oct 16, 2003 | 11.46 | 11.94 | 11.46 | 11.67 | 922,624 | +0.21(+1.86%) |
Oct 15, 2003 | 11.83 | 11.83 | 11.43 | 11.45 | 611,668 | -0.29(-2.49%) |
Oct 14, 2003 | 11.64 | 11.85 | 11.63 | 11.75 | 334,858 | +0.12(+1.00%) |
Oct 13, 2003 | 11.35 | 11.70 | 11.32 | 11.63 | 546,335 | +0.25(+2.20%) |
Oct 10, 2003 | 11.16 | 11.41 | 11.16 | 11.38 | 581,619 | +0.33(+2.94%) |
Oct 09, 2003 | 10.82 | 11.14 | 10.82 | 11.05 | 575,018 | +0.29(+2.71%) |
Oct 08, 2003 | 10.90 | 10.90 | 10.76 | 10.76 | 329,622 | -0.14(-1.25%) |
Oct 07, 2003 | 10.75 | 10.91 | 10.75 | 10.90 | 195,542 | +0.05(+0.51%) |
Oct 06, 2003 | 10.73 | 10.85 | 10.71 | 10.84 | 184,615 | +0.14(+1.27%) |
Oct 03, 2003 | 10.49 | 10.78 | 10.49 | 10.71 | 625,554 | +0.52(+5.11%) |
Oct 02, 2003 | 10.18 | 10.46 | 10.10 | 10.19 | 194,859 | -0.01(-0.13%) |
Oct 01, 2003 | 9.792 | 10.27 | 9.864 | 10.20 | 261,785 | +0.41(+4.17%) |
Sep 30, 2003 | 9.888 | 9.978 | 9.708 | 9.792 | 321,655 | -0.09(-0.96%) |
Sep 29, 2003 | 9.884 | 9.981 | 9.779 | 9.886 | 508,775 | +0.00(+0.02%) |
Sep 26, 2003 | 10.17 | 10.19 | 9.842 | 9.884 | 342,142 | -0.24(-2.39%) |
Sep 25, 2003 | 10.32 | 10.35 | 10.12 | 10.13 | 255,639 | -0.22(-2.12%) |
Sep 24, 2003 | 10.63 | 10.65 | 10.33 | 10.35 | 169,591 | -0.31(-2.89%) |
Sep 23, 2003 | 10.39 | 10.73 | 10.37 | 10.65 | 213,753 | +0.21(+2.00%) |
Sep 22, 2003 | 10.77 | 10.77 | 10.44 | 10.44 | 212,388 | -0.36(-3.30%) |
Sep 19, 2003 | 10.77 | 10.93 | 10.77 | 10.80 | 282,501 | -0.02(-0.16%) |
Sep 18, 2003 | 10.76 | 10.88 | 10.73 | 10.82 | 131,120 | +0.05(+0.49%) |
Sep 17, 2003 | 10.69 | 10.87 | 10.68 | 10.76 | 157,071 | +0.05(+0.43%) |
Sep 16, 2003 | 10.62 | 10.69 | 10.46 | 10.72 | 339,183 | +0.14(+1.33%) |
Sep 15, 2003 | 10.50 | 10.72 | 10.50 | 10.58 | 182,339 | +0.11(+1.07%) |
Sep 12, 2003 | 10.41 | 10.49 | 10.28 | 10.47 | 192,583 | +0.06(+0.57%) |
Sep 11, 2003 | 10.40 | 10.49 | 10.31 | 10.41 | 384,256 | +0.05(+0.49%) |
Sep 10, 2003 | 10.73 | 10.74 | 10.33 | 10.36 | 385,394 | -0.40(-3.70%) |
Sep 09, 2003 | 10.97 | 10.97 | 10.75 | 10.75 | 208,062 | -0.22(-1.98%) |
Sep 08, 2003 | 10.83 | 11.04 | 10.83 | 10.97 | 254,501 | +0.14(+1.32%) |
Sep 05, 2003 | 10.99 | 11.00 | 10.75 | 10.83 | 248,355 | -0.16(-1.50%) |
Sep 04, 2003 | 10.95 | 11.00 | 10.91 | 10.99 | 151,152 | +0.02(+0.20%) |
Sep 03, 2003 | 11.02 | 11.04 | 10.93 | 10.97 | 414,987 | -0.03(-0.24%) |
Sep 02, 2003 | 10.84 | 11.00 | 10.64 | 11.00 | 406,109 | +0.18(+1.66%) |
Aug 29, 2003 | 10.66 | 10.85 | 10.57 | 10.82 | 360,126 | +0.16(+1.48%) |
Aug 28, 2003 | 10.56 | 10.70 | 10.46 | 10.66 | 230,826 | +0.10(+0.92%) |
Aug 27, 2003 | 10.54 | 10.58 | 10.46 | 10.56 | 213,753 | +0.02(+0.19%) |
Aug 26, 2003 | 10.43 | 10.54 | 10.29 | 10.54 | 261,330 | +0.08(+0.78%) |
Aug 25, 2003 | 10.45 | 10.49 | 10.28 | 10.46 | 325,752 | -0.00(-0.04%) |
Aug 22, 2003 | 10.80 | 10.80 | 10.35 | 10.47 | 435,930 | -0.29(-2.68%) |
Aug 21, 2003 | 10.54 | 10.76 | 10.51 | 10.75 | 225,591 | +0.22(+2.04%) |
Aug 20, 2003 | 10.46 | 10.54 | 10.35 | 10.54 | 380,841 | +0.04(+0.38%) |
Aug 19, 2003 | 10.33 | 10.52 | 10.32 | 10.50 | 218,534 | +0.18(+1.70%) |
Aug 18, 2003 | 10.18 | 10.38 | 10.13 | 10.32 | 571,603 | +0.23(+2.28%) |
Aug 15, 2003 | 10.13 | 10.21 | 10.07 | 10.09 | 138,405 | -0.04(-0.41%) |
Aug 14, 2003 | 10.15 | 10.18 | 10.05 | 10.13 | 237,656 | -0.02(-0.17%) |
Aug 13, 2003 | 10.10 | 10.17 | 10.03 | 10.15 | 287,509 | +0.05(+0.52%) |
Aug 12, 2003 | 9.895 | 10.10 | 9.796 | 10.10 | 308,452 | +0.22(+2.27%) |
Aug 11, 2003 | 9.851 | 9.906 | 9.823 | 9.875 | 220,127 | +0.02(+0.16%) |
Aug 08, 2003 | 9.823 | 9.871 | 9.752 | 9.860 | 256,777 | +0.04(+0.38%) |
Aug 07, 2003 | 9.899 | 9.961 | 9.774 | 9.823 | 648,773 | -0.07(-0.75%) |
Aug 06, 2003 | 9.939 | 9.957 | 9.818 | 9.897 | 672,903 | -0.16(-1.59%) |
Aug 05, 2003 | 9.719 | 10.12 | 9.697 | 10.06 | 939,697 | +0.45(+4.66%) |
Aug 04, 2003 | 9.328 | 9.678 | 9.328 | 9.609 | 694,984 | +0.28(+3.01%) |