Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2003 | 11.97 | 12.00 | 11.95 | 11.95 | 124,425 | +0.18(+1.56%) |
Oct 30, 2003 | 11.86 | 11.96 | 11.77 | 11.77 | 95,510 | -0.16(-1.35%) |
Oct 29, 2003 | 11.77 | 12.08 | 11.75 | 11.93 | 138,032 | +0.13(+1.10%) |
Oct 28, 2003 | 11.88 | 12.04 | 11.73 | 11.80 | 151,378 | +0.22(+1.91%) |
Oct 27, 2003 | 11.46 | 11.63 | 11.29 | 11.58 | 123,771 | +0.11(+1.00%) |
Oct 24, 2003 | 11.66 | 11.69 | 10.90 | 11.46 | 331,279 | +0.00(+0.00%) |
Oct 23, 2003 | 11.79 | 11.81 | 11.31 | 11.46 | 236,160 | -0.13(-1.12%) |
Oct 22, 2003 | 11.56 | 11.66 | 11.47 | 11.59 | 155,826 | -0.05(-0.46%) |
Oct 21, 2003 | 11.91 | 11.99 | 11.48 | 11.65 | 287,056 | -0.26(-2.18%) |
Oct 20, 2003 | 12.42 | 12.42 | 11.93 | 11.91 | 227,002 | -0.34(-2.75%) |
Oct 17, 2003 | 12.31 | 12.83 | 12.24 | 12.24 | 284,962 | -0.10(-0.81%) |
Oct 16, 2003 | 12.42 | 12.42 | 12.23 | 12.34 | 157,920 | -0.07(-0.55%) |
Oct 15, 2003 | 12.41 | 12.42 | 12.20 | 12.41 | 314,662 | +0.06(+0.49%) |
Oct 14, 2003 | 12.31 | 12.41 | 12.08 | 12.35 | 272,533 | +0.05(+0.44%) |
Oct 13, 2003 | 12.15 | 12.38 | 12.15 | 12.30 | 401,669 | +0.32(+2.68%) |
Oct 10, 2003 | 11.85 | 12.08 | 11.51 | 11.98 | 499,928 | +0.47(+4.12%) |
Oct 09, 2003 | 11.84 | 12.60 | 11.43 | 11.50 | 1,114,600 | -0.23(-1.95%) |
Oct 08, 2003 | 11.38 | 11.73 | 10.74 | 11.73 | 1,605,892 | +1.72(+17.18%) |
Oct 07, 2003 | 10.13 | 10.17 | 9.860 | 10.01 | 334,811 | -0.27(-2.60%) |
Oct 06, 2003 | 10.88 | 11.25 | 10.17 | 10.28 | 426,920 | -0.55(-5.08%) |
Oct 03, 2003 | 10.42 | 10.92 | 10.42 | 10.83 | 803,600 | +0.74(+7.35%) |
Oct 02, 2003 | 9.485 | 10.34 | 9.172 | 10.09 | 803,862 | +1.22(+13.79%) |
Oct 01, 2003 | 9.363 | 9.363 | 8.683 | 8.866 | 485,274 | -0.57(-6.07%) |
Sep 30, 2003 | 9.416 | 9.439 | 9.256 | 9.439 | 124,818 | -0.08(-0.88%) |
Sep 29, 2003 | 9.325 | 9.554 | 9.325 | 9.523 | 209,600 | +0.20(+2.13%) |
Sep 26, 2003 | 9.837 | 10.04 | 9.133 | 9.325 | 357,446 | -0.57(-5.72%) |
Sep 25, 2003 | 9.783 | 9.928 | 9.592 | 9.890 | 156,219 | -0.04(-0.38%) |
Sep 24, 2003 | 10.05 | 10.09 | 9.554 | 9.928 | 370,661 | -0.08(-0.84%) |
Sep 23, 2003 | 10.13 | 10.28 | 9.860 | 10.01 | 207,638 | -0.18(-1.80%) |
Sep 22, 2003 | 10.09 | 10.23 | 10.05 | 10.20 | 251,337 | -0.08(-0.82%) |
Sep 19, 2003 | 10.50 | 10.50 | 10.24 | 10.28 | 91,455 | -0.21(-2.04%) |
Sep 18, 2003 | 10.55 | 10.69 | 10.47 | 10.49 | 198,479 | +0.06(+0.59%) |
Sep 17, 2003 | 10.54 | 10.54 | 10.41 | 10.43 | 159,359 | +0.02(+0.15%) |
Sep 16, 2003 | 10.32 | 10.53 | 10.32 | 10.42 | 114,482 | +0.13(+1.26%) |
Sep 15, 2003 | 10.32 | 10.51 | 10.28 | 10.29 | 95,903 | +0.05(+0.52%) |
Sep 12, 2003 | 10.17 | 10.59 | 10.17 | 10.23 | 115,790 | +0.02(+0.15%) |
Sep 11, 2003 | 10.17 | 10.48 | 10.10 | 10.22 | 106,762 | -0.02(-0.22%) |
Sep 10, 2003 | 10.39 | 10.59 | 10.01 | 10.24 | 206,984 | -0.31(-2.97%) |
Sep 09, 2003 | 10.86 | 11.04 | 10.39 | 10.56 | 366,997 | -0.37(-3.43%) |
Sep 08, 2003 | 10.81 | 11.04 | 10.81 | 10.93 | 257,356 | +0.17(+1.56%) |
Sep 05, 2003 | 10.78 | 11.31 | 10.71 | 10.76 | 372,754 | +0.05(+0.50%) |
Sep 04, 2003 | 10.51 | 10.88 | 10.36 | 10.71 | 325,129 | +0.31(+3.02%) |
Sep 03, 2003 | 10.55 | 10.68 | 10.32 | 10.39 | 217,320 | -0.01(-0.07%) |
Sep 02, 2003 | 10.05 | 10.70 | 10.05 | 10.40 | 427,182 | +0.38(+3.81%) |
Aug 29, 2003 | 9.974 | 10.09 | 9.791 | 10.02 | 324,737 | +0.05(+0.46%) |
Aug 28, 2003 | 10.26 | 10.26 | 9.936 | 9.974 | 272,925 | -0.33(-3.19%) |
Aug 27, 2003 | 10.33 | 10.36 | 10.13 | 10.30 | 92,632 | -0.02(-0.15%) |
Aug 26, 2003 | 10.17 | 10.46 | 10.13 | 10.32 | 155,041 | +0.01(+0.07%) |
Aug 25, 2003 | 9.745 | 10.47 | 9.745 | 10.31 | 190,891 | +0.19(+1.89%) |
Aug 22, 2003 | 10.51 | 10.93 | 9.944 | 10.12 | 295,822 | -0.40(-3.78%) |
Aug 21, 2003 | 10.89 | 11.44 | 10.25 | 10.52 | 587,327 | -0.29(-2.69%) |
Aug 20, 2003 | 9.699 | 10.96 | 9.676 | 10.81 | 567,047 | +1.11(+11.43%) |
Aug 19, 2003 | 9.707 | 9.898 | 9.592 | 9.699 | 464,471 | +0.03(+0.32%) |
Aug 18, 2003 | 10.19 | 10.43 | 9.554 | 9.669 | 723,266 | -0.50(-4.96%) |
Aug 15, 2003 | 10.70 | 10.85 | 10.09 | 10.17 | 245,580 | -0.44(-4.18%) |
Aug 14, 2003 | 11.62 | 12.11 | 10.44 | 10.62 | 855,673 | -0.72(-6.34%) |
Aug 13, 2003 | 10.89 | 11.53 | 10.84 | 11.33 | 565,346 | +0.56(+5.18%) |
Aug 12, 2003 | 10.78 | 10.83 | 10.55 | 10.78 | 181,994 | +0.18(+1.73%) |
Aug 11, 2003 | 10.63 | 10.78 | 10.44 | 10.59 | 216,011 | +0.15(+1.46%) |
Aug 08, 2003 | 10.24 | 10.51 | 10.13 | 10.44 | 326,045 | +0.57(+5.81%) |
Aug 07, 2003 | 9.936 | 10.47 | 9.562 | 9.867 | 452,041 | -0.26(-2.57%) |
Aug 06, 2003 | 9.745 | 10.43 | 9.745 | 10.13 | 335,335 | -0.34(-3.28%) |
Aug 05, 2003 | 10.66 | 11.08 | 10.36 | 10.47 | 255,393 | -0.23(-2.14%) |
Aug 04, 2003 | 11.29 | 11.29 | 10.63 | 10.70 | 263,243 | -0.60(-5.34%) |