Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2003 | 13.15 | 13.32 | 13.14 | 13.32 | 2,300 | +0.25(+1.91%) |
Oct 30, 2003 | 13.01 | 13.07 | 13.00 | 13.07 | 4,057 | +0.06(+0.46%) |
Oct 29, 2003 | 13.06 | 13.33 | 13.00 | 13.01 | 16,200 | +0.01(+0.08%) |
Oct 28, 2003 | 13.32 | 13.32 | 13.00 | 13.00 | 9,300 | +0.25(+1.96%) |
Oct 27, 2003 | 13.15 | 13.38 | 12.75 | 12.75 | 24,500 | -0.25(-1.92%) |
Oct 24, 2003 | 12.54 | 13.02 | 12.12 | 13.00 | 7,400 | +0.52(+4.17%) |
Oct 23, 2003 | 12.43 | 12.78 | 12.08 | 12.48 | 13,900 | +0.18(+1.46%) |
Oct 22, 2003 | 12.26 | 12.61 | 12.25 | 12.30 | 4,200 | +0.05(+0.41%) |
Oct 21, 2003 | 13.00 | 13.43 | 12.08 | 12.25 | 15,400 | -0.63(-4.89%) |
Oct 20, 2003 | 13.29 | 13.83 | 12.69 | 12.88 | 10,081 | -0.22(-1.68%) |
Oct 17, 2003 | 13.40 | 13.40 | 12.95 | 13.10 | 3,500 | +0.10(+0.77%) |
Oct 16, 2003 | 13.85 | 13.88 | 13.13 | 13.00 | 6,100 | -0.85(-6.14%) |
Oct 15, 2003 | 13.19 | 13.85 | 12.81 | 13.85 | 5,602 | +0.55(+4.14%) |
Oct 14, 2003 | 13.07 | 13.30 | 12.50 | 13.30 | 6,100 | +0.18(+1.37%) |
Oct 13, 2003 | 12.84 | 13.50 | 12.67 | 13.12 | 5,800 | +0.45(+3.55%) |
Oct 10, 2003 | 13.42 | 13.60 | 12.67 | 12.67 | 19,883 | -0.31(-2.39%) |
Oct 09, 2003 | 13.60 | 13.65 | 12.63 | 12.98 | 18,354 | -0.62(-4.56%) |
Oct 08, 2003 | 13.14 | 13.87 | 12.76 | 13.60 | 18,809 | +0.57(+4.37%) |
Oct 07, 2003 | 13.49 | 13.64 | 12.90 | 13.03 | 10,500 | -0.47(-3.48%) |
Oct 06, 2003 | 13.76 | 13.99 | 13.50 | 13.50 | 15,700 | -0.39(-2.81%) |
Oct 03, 2003 | 13.66 | 13.93 | 13.60 | 13.89 | 3,411 | -0.08(-0.57%) |
Oct 02, 2003 | 14.00 | 14.24 | 13.79 | 13.97 | 35,608 | -0.24(-1.71%) |
Oct 01, 2003 | 13.62 | 14.50 | 12.90 | 14.21 | 31,847 | -0.30(-2.05%) |
Sep 30, 2003 | 13.40 | 15.00 | 11.55 | 14.51 | 67,213 | +1.11(+8.28%) |
Sep 29, 2003 | 13.10 | 13.95 | 13.10 | 13.40 | 10,800 | +0.25(+1.90%) |
Sep 26, 2003 | 14.14 | 14.14 | 13.10 | 13.15 | 13,735 | -1.27(-8.81%) |
Sep 25, 2003 | 14.68 | 14.75 | 14.14 | 14.42 | 11,200 | -0.40(-2.70%) |
Sep 24, 2003 | 15.00 | 14.82 | 14.65 | 14.82 | 7,600 | -0.18(-1.20%) |
Sep 23, 2003 | 14.29 | 15.00 | 13.60 | 15.00 | 25,372 | +0.71(+4.97%) |
Sep 22, 2003 | 14.23 | 14.29 | 13.00 | 14.29 | 45,146 | +0.06(+0.41%) |
Sep 19, 2003 | 14.00 | 14.25 | 13.81 | 14.23 | 38,471 | +0.15(+1.07%) |
Sep 18, 2003 | 13.92 | 14.45 | 12.50 | 14.08 | 72,504 | +0.13(+0.94%) |
Sep 17, 2003 | 13.44 | 15.00 | 13.35 | 13.95 | 115,672 | +1.65(+13.41%) |
Sep 16, 2003 | 10.76 | 12.98 | 10.31 | 12.30 | 100,636 | +1.90(+18.27%) |
Sep 15, 2003 | 10.20 | 10.50 | 9.800 | 10.40 | 21,300 | +0.54(+5.48%) |
Sep 12, 2003 | 10.10 | 10.10 | 9.610 | 9.860 | 14,200 | -0.13(-1.30%) |
Sep 11, 2003 | 10.01 | 10.01 | 9.780 | 9.990 | 12,000 | -0.11(-1.09%) |
Sep 10, 2003 | 10.00 | 10.10 | 9.850 | 10.10 | 11,400 | +0.01(+0.10%) |
Sep 09, 2003 | 10.25 | 10.28 | 9.770 | 10.09 | 16,300 | +0.14(+1.41%) |
Sep 08, 2003 | 9.450 | 10.50 | 9.450 | 9.950 | 37,800 | +0.25(+2.58%) |
Sep 05, 2003 | 9.170 | 9.700 | 9.170 | 9.700 | 34,600 | +0.53(+5.78%) |
Sep 04, 2003 | 8.901 | 9.260 | 8.890 | 9.170 | 25,600 | +0.27(+3.03%) |
Sep 03, 2003 | 8.750 | 8.920 | 8.680 | 8.900 | 37,400 | +0.05(+0.56%) |
Sep 02, 2003 | 8.760 | 8.990 | 8.500 | 8.850 | 16,500 | -0.15(-1.67%) |
Aug 29, 2003 | 8.450 | 9.000 | 8.450 | 9.000 | 11,200 | +0.45(+5.26%) |
Aug 28, 2003 | 8.450 | 8.660 | 8.450 | 8.550 | 18,500 | +0.11(+1.30%) |
Aug 27, 2003 | 8.660 | 8.760 | 8.440 | 8.440 | 10,700 | -0.11(-1.29%) |
Aug 26, 2003 | 8.240 | 8.620 | 8.240 | 8.550 | 23,400 | +0.19(+2.27%) |
Aug 25, 2003 | 8.510 | 8.560 | 8.250 | 8.360 | 6,500 | -0.16(-1.88%) |
Aug 22, 2003 | 8.389 | 8.640 | 8.389 | 8.520 | 25,900 | +0.28(+3.40%) |
Aug 21, 2003 | 7.970 | 8.490 | 7.900 | 8.240 | 25,500 | +0.25(+3.13%) |
Aug 20, 2003 | 7.800 | 7.990 | 7.800 | 7.990 | 9,700 | +0.19(+2.44%) |
Aug 19, 2003 | 7.690 | 8.000 | 7.630 | 7.800 | 15,000 | +0.20(+2.63%) |
Aug 18, 2003 | 7.530 | 7.649 | 7.530 | 7.600 | 1,800 | -0.01(-0.13%) |
Aug 15, 2003 | 7.620 | 7.810 | 7.420 | 7.610 | 2,200 | -0.21(-2.69%) |
Aug 14, 2003 | 7.560 | 7.820 | 7.370 | 7.820 | 5,700 | +0.35(+4.69%) |
Aug 13, 2003 | 7.370 | 7.550 | 7.370 | 7.470 | 5,600 | +0.14(+1.91%) |
Aug 12, 2003 | 7.210 | 7.360 | 7.150 | 7.330 | 9,000 | +0.15(+2.09%) |
Aug 11, 2003 | 7.510 | 7.510 | 7.000 | 7.180 | 100,300 | -0.35(-4.65%) |
Aug 08, 2003 | 7.580 | 7.610 | 7.510 | 7.530 | 5,700 | +0.03(+0.40%) |
Aug 07, 2003 | 7.450 | 7.620 | 7.410 | 7.500 | 5,200 | +0.04(+0.54%) |
Aug 06, 2003 | 7.660 | 7.830 | 7.420 | 7.460 | 49,500 | -0.33(-4.25%) |
Aug 05, 2003 | 8.900 | 8.900 | 7.120 | 7.791 | 309,600 | -1.11(-12.46%) |
Aug 04, 2003 | 10.00 | 10.15 | 8.750 | 8.900 | 137,400 | -1.24(-12.23%) |