Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2003 | 10.95 | 10.96 | 10.66 | 10.85 | 22,858 | +0.05(+0.45%) |
Oct 30, 2003 | 10.84 | 10.98 | 10.76 | 10.80 | 8,850 | -0.04(-0.37%) |
Oct 29, 2003 | 10.73 | 10.99 | 10.73 | 10.84 | 16,293 | -0.05(-0.45%) |
Oct 28, 2003 | 10.24 | 10.89 | 10.24 | 10.89 | 19,069 | +0.64(+6.20%) |
Oct 27, 2003 | 9.911 | 10.25 | 9.893 | 10.25 | 17,400 | -0.01(-0.05%) |
Oct 24, 2003 | 10.26 | 10.47 | 10.13 | 10.26 | 20,400 | +0.12(+1.19%) |
Oct 23, 2003 | 10.19 | 10.40 | 10.14 | 10.14 | 15,000 | -0.12(-1.13%) |
Oct 22, 2003 | 10.59 | 10.67 | 10.25 | 10.25 | 18,900 | -0.37(-3.51%) |
Oct 21, 2003 | 10.48 | 10.71 | 10.48 | 10.63 | 21,750 | +0.03(+0.29%) |
Oct 20, 2003 | 10.58 | 10.60 | 10.43 | 10.60 | 27,579 | +0.08(+0.76%) |
Oct 17, 2003 | 10.70 | 10.70 | 10.50 | 10.52 | 11,067 | -0.17(-1.58%) |
Oct 16, 2003 | 10.74 | 10.75 | 10.63 | 10.68 | 17,691 | -0.05(-0.50%) |
Oct 15, 2003 | 10.82 | 10.82 | 10.56 | 10.74 | 11,250 | -0.06(-0.58%) |
Oct 14, 2003 | 10.87 | 10.87 | 10.78 | 10.80 | 32,850 | -0.07(-0.65%) |
Oct 13, 2003 | 10.60 | 10.89 | 10.60 | 10.87 | 12,600 | +0.38(+3.60%) |
Oct 10, 2003 | 10.41 | 10.67 | 10.41 | 10.49 | 14,772 | -0.10(-0.92%) |
Oct 09, 2003 | 10.66 | 10.78 | 10.42 | 10.59 | 12,582 | +0.05(+0.51%) |
Oct 08, 2003 | 10.71 | 10.77 | 10.47 | 10.54 | 10,735 | -0.17(-1.58%) |
Oct 07, 2003 | 10.75 | 10.75 | 10.63 | 10.71 | 8,581 | +0.03(+0.29%) |
Oct 06, 2003 | 10.40 | 10.74 | 10.40 | 10.68 | 28,800 | +0.19(+1.78%) |
Oct 03, 2003 | 10.33 | 10.64 | 10.33 | 10.49 | 42,177 | +0.18(+1.72%) |
Oct 02, 2003 | 10.07 | 10.33 | 9.973 | 10.31 | 16,950 | +0.09(+0.87%) |
Oct 01, 2003 | 9.689 | 10.22 | 9.689 | 10.22 | 11,547 | +0.58(+5.99%) |
Sep 30, 2003 | 9.684 | 9.800 | 9.644 | 9.644 | 19,468 | -0.19(-1.90%) |
Sep 29, 2003 | 9.849 | 9.849 | 9.649 | 9.831 | 7,578 | +0.19(+1.94%) |
Sep 26, 2003 | 10.10 | 10.17 | 9.644 | 9.644 | 30,600 | -0.42(-4.19%) |
Sep 25, 2003 | 10.09 | 10.24 | 10.04 | 10.07 | 34,009 | -0.01(-0.13%) |
Sep 24, 2003 | 10.14 | 10.19 | 10.07 | 10.08 | 21,471 | -0.06(-0.61%) |
Sep 23, 2003 | 10.16 | 10.16 | 10.01 | 10.14 | 6,750 | +0.06(+0.57%) |
Sep 22, 2003 | 10.22 | 10.38 | 9.844 | 10.08 | 16,182 | -0.25(-2.40%) |
Sep 19, 2003 | 9.834 | 10.33 | 9.756 | 10.33 | 18,024 | +0.58(+5.92%) |
Sep 18, 2003 | 9.649 | 9.911 | 9.644 | 9.756 | 14,100 | +0.07(+0.73%) |
Sep 17, 2003 | 9.716 | 10.08 | 9.600 | 9.684 | 25,455 | -0.19(-1.93%) |
Sep 16, 2003 | 9.596 | 9.929 | 9.596 | 9.876 | 22,812 | +0.20(+2.11%) |
Sep 15, 2003 | 9.693 | 9.876 | 9.671 | 9.671 | 4,800 | +0.05(+0.55%) |
Sep 12, 2003 | 9.378 | 9.689 | 9.244 | 9.618 | 9,150 | +0.16(+1.64%) |
Sep 11, 2003 | 9.520 | 9.729 | 9.360 | 9.462 | 25,350 | -0.08(-0.79%) |
Sep 10, 2003 | 10.05 | 10.11 | 9.533 | 9.538 | 30,300 | -0.55(-5.46%) |
Sep 09, 2003 | 9.853 | 10.09 | 9.853 | 10.09 | 4,050 | +0.10(+0.98%) |
Sep 08, 2003 | 9.773 | 9.991 | 9.711 | 9.991 | 9,150 | +0.25(+2.60%) |
Sep 05, 2003 | 9.769 | 9.769 | 9.738 | 9.738 | 30,900 | -0.04(-0.41%) |
Sep 04, 2003 | 9.809 | 9.809 | 9.711 | 9.778 | 5,400 | +0.00(+0.00%) |
Sep 03, 2003 | 9.716 | 9.778 | 9.649 | 9.778 | 24,000 | +0.00(+0.00%) |
Sep 02, 2003 | 9.827 | 9.844 | 9.600 | 9.778 | 32,700 | -0.07(-0.68%) |
Aug 29, 2003 | 9.956 | 9.956 | 9.844 | 9.844 | 3,300 | -0.04(-0.36%) |
Aug 28, 2003 | 10.22 | 10.22 | 9.876 | 9.880 | 15,750 | -0.34(-3.35%) |
Aug 27, 2003 | 9.578 | 10.22 | 9.573 | 10.22 | 12,450 | +0.62(+6.43%) |
Aug 26, 2003 | 9.267 | 9.604 | 8.951 | 9.604 | 26,850 | +0.32(+3.40%) |
Aug 25, 2003 | 9.842 | 9.842 | 9.205 | 9.289 | 28,200 | -0.59(-5.94%) |
Aug 22, 2003 | 10.32 | 10.44 | 9.876 | 9.876 | 9,600 | -0.57(-5.45%) |
Aug 21, 2003 | 10.42 | 10.48 | 10.32 | 10.44 | 10,050 | +0.11(+1.08%) |
Aug 20, 2003 | 10.31 | 10.40 | 10.24 | 10.33 | 63,750 | +0.01(+0.13%) |
Aug 19, 2003 | 10.12 | 10.32 | 10.00 | 10.32 | 19,800 | +0.25(+2.47%) |
Aug 18, 2003 | 9.796 | 10.07 | 9.796 | 10.07 | 16,800 | +0.08(+0.76%) |
Aug 15, 2003 | 10.24 | 10.65 | 9.800 | 9.996 | 18,600 | -0.30(-2.94%) |
Aug 14, 2003 | 10.28 | 10.30 | 10.23 | 10.30 | 15,450 | +0.11(+1.05%) |
Aug 13, 2003 | 10.19 | 10.29 | 9.840 | 10.19 | 42,750 | +0.04(+0.35%) |
Aug 12, 2003 | 10.13 | 10.27 | 10.09 | 10.16 | 39,750 | -0.01(-0.09%) |
Aug 11, 2003 | 9.716 | 10.31 | 9.698 | 10.16 | 32,700 | +0.51(+5.30%) |
Aug 08, 2003 | 9.484 | 9.858 | 9.364 | 9.653 | 33,000 | +0.12(+1.21%) |
Aug 07, 2003 | 9.800 | 9.800 | 9.356 | 9.538 | 18,600 | -0.31(-3.16%) |
Aug 06, 2003 | 10.24 | 10.28 | 9.760 | 9.849 | 32,400 | -0.44(-4.28%) |
Aug 05, 2003 | 10.28 | 10.43 | 10.24 | 10.29 | 35,100 | -0.05(-0.47%) |
Aug 04, 2003 | 10.49 | 10.49 | 10.29 | 10.34 | 17,250 | -0.08(-0.81%) |