Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2003 | 16.56 | 16.92 | 16.35 | 16.76 | 242,001 | +0.01(+0.06%) |
Oct 30, 2003 | 16.43 | 17.00 | 16.51 | 16.75 | 387,786 | +0.32(+1.95%) |
Oct 29, 2003 | 16.54 | 17.05 | 16.16 | 16.43 | 357,032 | -0.44(-2.61%) |
Oct 28, 2003 | 16.75 | 17.45 | 16.50 | 16.87 | 651,387 | +0.49(+2.99%) |
Oct 27, 2003 | 14.55 | 16.38 | 14.20 | 16.38 | 677,400 | +1.79(+12.28%) |
Oct 24, 2003 | 14.54 | 14.75 | 14.10 | 14.59 | 536,200 | -0.20(-1.37%) |
Oct 23, 2003 | 14.75 | 16.07 | 14.15 | 14.79 | 1,480,800 | -2.08(-12.33%) |
Oct 22, 2003 | 17.76 | 18.04 | 16.37 | 16.87 | 838,200 | -1.07(-5.96%) |
Oct 21, 2003 | 18.19 | 18.49 | 17.73 | 17.94 | 369,173 | -0.35(-1.91%) |
Oct 20, 2003 | 18.70 | 18.70 | 17.71 | 18.29 | 473,000 | -0.42(-2.24%) |
Oct 17, 2003 | 18.45 | 18.98 | 18.41 | 18.71 | 446,425 | +0.14(+0.75%) |
Oct 16, 2003 | 18.43 | 18.74 | 18.31 | 18.57 | 380,410 | +0.14(+0.77%) |
Oct 15, 2003 | 19.09 | 19.10 | 18.30 | 18.43 | 569,579 | -0.42(-2.23%) |
Oct 14, 2003 | 17.55 | 18.87 | 17.50 | 18.85 | 585,688 | +0.90(+5.01%) |
Oct 13, 2003 | 18.99 | 18.99 | 17.60 | 17.95 | 925,626 | -0.95(-5.03%) |
Oct 10, 2003 | 18.18 | 18.98 | 18.04 | 18.90 | 924,024 | +0.92(+5.12%) |
Oct 09, 2003 | 17.75 | 18.30 | 17.62 | 17.98 | 1,330,435 | +0.86(+5.02%) |
Oct 08, 2003 | 17.36 | 18.34 | 16.85 | 17.12 | 1,883,847 | +0.54(+3.26%) |
Oct 07, 2003 | 15.20 | 16.67 | 15.01 | 16.58 | 1,044,784 | +1.43(+9.44%) |
Oct 06, 2003 | 14.65 | 15.30 | 14.40 | 15.15 | 535,699 | +0.76(+5.29%) |
Oct 03, 2003 | 15.44 | 15.44 | 14.30 | 14.39 | 665,003 | -0.41(-2.78%) |
Oct 02, 2003 | 14.00 | 15.02 | 13.64 | 14.80 | 756,343 | +1.08(+7.87%) |
Oct 01, 2003 | 13.10 | 14.00 | 13.00 | 13.72 | 426,084 | +0.77(+5.94%) |
Sep 30, 2003 | 13.00 | 13.34 | 12.75 | 12.95 | 636,137 | -0.31(-2.33%) |
Sep 29, 2003 | 13.45 | 13.80 | 12.84 | 13.26 | 386,138 | -0.09(-0.67%) |
Sep 26, 2003 | 13.70 | 13.99 | 13.00 | 13.35 | 445,335 | -0.44(-3.19%) |
Sep 25, 2003 | 14.54 | 14.57 | 13.00 | 13.79 | 490,368 | -0.44(-3.06%) |
Sep 24, 2003 | 15.25 | 15.49 | 13.75 | 14.22 | 1,118,624 | -0.47(-3.23%) |
Sep 23, 2003 | 13.15 | 14.87 | 13.11 | 14.70 | 960,263 | +1.58(+12.04%) |
Sep 22, 2003 | 13.30 | 13.80 | 13.05 | 13.12 | 677,213 | -0.55(-4.02%) |
Sep 19, 2003 | 11.99 | 13.75 | 11.95 | 13.67 | 2,233,197 | +1.68(+14.01%) |
Sep 18, 2003 | 12.00 | 12.27 | 11.87 | 11.99 | 137,502 | +0.01(+0.08%) |
Sep 17, 2003 | 11.95 | 12.23 | 11.90 | 11.98 | 123,016 | +0.15(+1.27%) |
Sep 16, 2003 | 11.95 | 12.08 | 11.75 | 11.83 | 108,540 | +0.07(+0.60%) |
Sep 15, 2003 | 11.69 | 12.12 | 11.62 | 11.76 | 255,400 | +0.18(+1.55%) |
Sep 12, 2003 | 11.56 | 11.69 | 11.40 | 11.58 | 132,800 | +0.13(+1.14%) |
Sep 11, 2003 | 11.50 | 11.80 | 11.33 | 11.45 | 227,200 | -0.11(-0.95%) |
Sep 10, 2003 | 11.99 | 12.25 | 11.53 | 11.56 | 470,100 | -0.42(-3.51%) |
Sep 09, 2003 | 11.45 | 12.80 | 11.40 | 11.98 | 1,308,000 | +0.68(+6.01%) |
Sep 08, 2003 | 9.890 | 11.36 | 9.890 | 11.30 | 643,800 | +1.39(+14.04%) |
Sep 05, 2003 | 10.25 | 10.51 | 9.700 | 9.910 | 350,300 | -0.49(-4.71%) |
Sep 04, 2003 | 10.49 | 10.72 | 10.37 | 10.40 | 266,800 | +0.00(+0.00%) |
Sep 03, 2003 | 10.16 | 10.60 | 10.15 | 10.40 | 544,300 | +0.25(+2.46%) |
Sep 02, 2003 | 9.210 | 10.15 | 9.200 | 10.15 | 884,900 | +0.91(+9.85%) |
Aug 29, 2003 | 8.850 | 9.240 | 8.850 | 9.240 | 141,300 | +0.34(+3.82%) |
Aug 28, 2003 | 8.900 | 9.000 | 8.760 | 8.900 | 52,400 | +0.07(+0.79%) |
Aug 27, 2003 | 9.090 | 9.090 | 8.800 | 8.830 | 184,600 | -0.18(-2.00%) |
Aug 26, 2003 | 8.630 | 9.090 | 8.630 | 9.010 | 155,600 | +0.34(+3.92%) |
Aug 25, 2003 | 8.910 | 9.000 | 8.660 | 8.670 | 242,900 | -0.34(-3.77%) |
Aug 22, 2003 | 9.350 | 9.430 | 8.930 | 9.010 | 256,000 | -0.29(-3.13%) |
Aug 21, 2003 | 9.210 | 9.500 | 9.200 | 9.301 | 90,100 | -0.05(-0.52%) |
Aug 20, 2003 | 9.420 | 9.520 | 9.200 | 9.350 | 234,600 | -0.19(-1.98%) |
Aug 19, 2003 | 9.550 | 9.680 | 9.390 | 9.539 | 171,600 | -0.09(-0.94%) |
Aug 18, 2003 | 9.400 | 9.710 | 9.280 | 9.630 | 186,600 | +0.20(+2.12%) |
Aug 15, 2003 | 9.580 | 9.680 | 9.200 | 9.430 | 92,500 | -0.22(-2.28%) |
Aug 14, 2003 | 9.290 | 9.650 | 9.100 | 9.650 | 218,100 | +0.40(+4.32%) |
Aug 13, 2003 | 8.700 | 9.260 | 8.700 | 9.250 | 226,100 | +0.53(+6.08%) |
Aug 12, 2003 | 8.920 | 8.920 | 8.610 | 8.720 | 152,900 | -0.16(-1.80%) |
Aug 11, 2003 | 8.710 | 9.090 | 8.670 | 8.880 | 107,200 | +0.17(+1.95%) |
Aug 08, 2003 | 9.200 | 9.550 | 8.650 | 8.710 | 560,300 | -0.79(-8.32%) |
Aug 07, 2003 | 9.600 | 9.720 | 9.200 | 9.500 | 387,200 | -0.12(-1.25%) |
Aug 06, 2003 | 9.880 | 10.18 | 9.550 | 9.620 | 441,400 | +0.17(+1.80%) |
Aug 05, 2003 | 9.770 | 9.920 | 9.310 | 9.450 | 214,400 | -0.50(-5.03%) |
Aug 04, 2003 | 9.690 | 9.950 | 9.110 | 9.950 | 349,200 | +0.15(+1.53%) |