Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2003 | 11.65 | 11.65 | 11.01 | 11.14 | 39,488 | -0.49(-4.24%) |
Oct 30, 2003 | 11.49 | 11.66 | 11.47 | 11.63 | 64,257 | +0.14(+1.18%) |
Oct 29, 2003 | 11.43 | 11.64 | 11.11 | 11.49 | 50,500 | +0.12(+1.03%) |
Oct 28, 2003 | 11.01 | 11.59 | 11.01 | 11.38 | 66,860 | +0.42(+3.87%) |
Oct 27, 2003 | 10.65 | 11.11 | 10.65 | 10.95 | 43,900 | +0.31(+2.90%) |
Oct 24, 2003 | 10.53 | 11.07 | 10.35 | 10.64 | 84,799 | +0.18(+1.76%) |
Oct 23, 2003 | 10.66 | 11.14 | 10.44 | 10.46 | 151,271 | -0.65(-5.83%) |
Oct 22, 2003 | 11.93 | 12.06 | 11.11 | 11.11 | 127,975 | -0.82(-6.88%) |
Oct 21, 2003 | 11.31 | 12.77 | 11.23 | 11.93 | 169,656 | +0.34(+2.92%) |
Oct 20, 2003 | 11.54 | 11.68 | 11.54 | 11.59 | 115,343 | +0.05(+0.42%) |
Oct 17, 2003 | 11.63 | 11.69 | 11.54 | 11.54 | 68,406 | -0.14(-1.16%) |
Oct 16, 2003 | 11.49 | 11.68 | 11.41 | 11.68 | 161,418 | +0.18(+1.60%) |
Oct 15, 2003 | 12.39 | 12.47 | 11.36 | 11.49 | 231,099 | -0.75(-6.15%) |
Oct 14, 2003 | 12.37 | 12.80 | 12.07 | 12.25 | 265,184 | -0.45(-3.57%) |
Oct 13, 2003 | 12.07 | 12.91 | 12.07 | 12.70 | 181,654 | +0.63(+5.20%) |
Oct 10, 2003 | 11.91 | 12.20 | 11.78 | 12.07 | 181,992 | +0.33(+2.80%) |
Oct 09, 2003 | 10.83 | 11.79 | 10.71 | 11.74 | 348,121 | +0.93(+8.57%) |
Oct 08, 2003 | 10.91 | 11.06 | 10.73 | 10.82 | 128,134 | -0.22(-2.00%) |
Oct 07, 2003 | 10.90 | 11.10 | 10.83 | 11.04 | 257,745 | +0.12(+1.14%) |
Oct 06, 2003 | 11.01 | 11.20 | 10.75 | 10.91 | 129,065 | +0.00(+0.00%) |
Oct 03, 2003 | 10.04 | 11.05 | 9.900 | 10.91 | 250,021 | +0.97(+9.71%) |
Oct 02, 2003 | 10.14 | 10.15 | 9.851 | 9.948 | 283,815 | -0.13(-1.25%) |
Oct 01, 2003 | 10.01 | 10.22 | 9.774 | 10.07 | 50,657 | +0.04(+0.38%) |
Sep 30, 2003 | 10.06 | 10.24 | 9.764 | 10.03 | 91,534 | -0.03(-0.29%) |
Sep 29, 2003 | 9.996 | 10.17 | 9.706 | 10.06 | 105,044 | +0.14(+1.46%) |
Sep 26, 2003 | 9.706 | 9.929 | 9.562 | 9.919 | 107,152 | +0.13(+1.28%) |
Sep 25, 2003 | 10.04 | 10.17 | 9.370 | 9.793 | 158,163 | -0.37(-3.61%) |
Sep 24, 2003 | 10.37 | 10.40 | 10.14 | 10.16 | 115,534 | -0.21(-2.05%) |
Sep 23, 2003 | 10.33 | 10.58 | 10.14 | 10.37 | 114,182 | +0.04(+0.37%) |
Sep 22, 2003 | 10.09 | 10.33 | 9.900 | 10.33 | 148,205 | +0.13(+1.23%) |
Sep 19, 2003 | 10.14 | 10.33 | 9.900 | 10.21 | 129,414 | +0.12(+1.15%) |
Sep 18, 2003 | 10.25 | 10.29 | 9.938 | 10.09 | 137,291 | +0.14(+1.46%) |
Sep 17, 2003 | 9.320 | 10.08 | 8.992 | 9.948 | 208,266 | +0.43(+4.57%) |
Sep 16, 2003 | 8.885 | 9.619 | 8.885 | 9.513 | 205,173 | +0.62(+6.95%) |
Sep 15, 2003 | 8.982 | 9.175 | 8.779 | 8.895 | 137,915 | +0.04(+0.44%) |
Sep 12, 2003 | 8.673 | 8.934 | 8.605 | 8.857 | 100,330 | +0.08(+0.88%) |
Sep 11, 2003 | 8.692 | 8.779 | 8.509 | 8.779 | 85,938 | +0.22(+2.60%) |
Sep 10, 2003 | 8.654 | 8.692 | 8.296 | 8.557 | 124,558 | -0.10(-1.12%) |
Sep 09, 2003 | 8.489 | 8.837 | 8.451 | 8.654 | 101,676 | +0.15(+1.82%) |
Sep 08, 2003 | 8.383 | 8.547 | 8.299 | 8.499 | 130,770 | +0.12(+1.38%) |
Sep 05, 2003 | 8.374 | 8.499 | 8.354 | 8.383 | 53,633 | -0.02(-0.23%) |
Sep 04, 2003 | 8.441 | 8.461 | 8.354 | 8.403 | 59,949 | +0.00(+0.00%) |
Sep 03, 2003 | 8.673 | 8.741 | 8.306 | 8.403 | 235,656 | -0.28(-3.23%) |
Sep 02, 2003 | 8.267 | 8.692 | 8.161 | 8.683 | 135,119 | +0.48(+5.89%) |
Aug 29, 2003 | 8.345 | 8.345 | 8.113 | 8.200 | 73,202 | +0.04(+0.47%) |
Aug 28, 2003 | 8.094 | 8.316 | 8.065 | 8.161 | 43,486 | +0.03(+0.36%) |
Aug 27, 2003 | 8.296 | 8.296 | 8.094 | 8.132 | 64,919 | -0.06(-0.71%) |
Aug 26, 2003 | 8.209 | 8.209 | 8.113 | 8.190 | 62,330 | +0.08(+0.95%) |
Aug 25, 2003 | 8.702 | 8.702 | 7.881 | 8.113 | 207,804 | -0.58(-6.67%) |
Aug 22, 2003 | 8.702 | 9.079 | 8.692 | 8.692 | 49,492 | -0.09(-0.99%) |
Aug 21, 2003 | 9.079 | 9.156 | 8.741 | 8.779 | 45,971 | -0.16(-1.84%) |
Aug 20, 2003 | 8.972 | 9.050 | 8.885 | 8.943 | 42,451 | +0.06(+0.65%) |
Aug 19, 2003 | 8.789 | 9.156 | 8.692 | 8.885 | 44,004 | -0.02(-0.22%) |
Aug 18, 2003 | 8.572 | 8.924 | 8.461 | 8.905 | 52,080 | +0.45(+5.37%) |
Aug 15, 2003 | 8.432 | 8.789 | 8.432 | 8.451 | 19,465 | -0.10(-1.13%) |
Aug 14, 2003 | 8.789 | 8.789 | 8.403 | 8.547 | 29,301 | -0.06(-0.68%) |
Aug 13, 2003 | 8.692 | 8.702 | 8.547 | 8.606 | 61,709 | -0.09(-0.99%) |
Aug 12, 2003 | 8.200 | 8.692 | 8.151 | 8.692 | 69,682 | +0.53(+6.51%) |
Aug 11, 2003 | 8.036 | 8.219 | 8.026 | 8.161 | 33,132 | +0.13(+1.56%) |
Aug 08, 2003 | 8.180 | 8.180 | 8.026 | 8.036 | 29,508 | +0.06(+0.73%) |
Aug 07, 2003 | 7.862 | 8.151 | 7.823 | 7.978 | 30,337 | +0.09(+1.10%) |
Aug 06, 2003 | 8.036 | 8.209 | 7.871 | 7.891 | 33,029 | -0.31(-3.76%) |
Aug 05, 2003 | 8.180 | 8.451 | 7.968 | 8.199 | 56,843 | +0.09(+1.06%) |
Aug 04, 2003 | 8.007 | 8.267 | 7.775 | 8.113 | 98,052 | +0.11(+1.33%) |