Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2003 | 11.92 | 11.92 | 11.87 | 11.90 | 478,620 | +0.03(+0.26%) |
Oct 30, 2003 | 11.87 | 11.94 | 11.87 | 11.87 | 425,693 | -0.02(-0.17%) |
Oct 29, 2003 | 11.86 | 11.91 | 11.81 | 11.89 | 275,583 | +0.07(+0.59%) |
Oct 28, 2003 | 11.73 | 11.82 | 11.73 | 11.82 | 79,846 | +0.18(+1.58%) |
Oct 27, 2003 | 11.62 | 11.68 | 11.59 | 11.64 | 78,933 | +0.13(+1.16%) |
Oct 24, 2003 | 11.48 | 11.55 | 11.40 | 11.50 | 643,331 | -0.09(-0.78%) |
Oct 23, 2003 | 11.45 | 11.59 | 11.45 | 11.59 | 527,896 | +0.04(+0.36%) |
Oct 22, 2003 | 11.65 | 11.65 | 11.51 | 11.55 | 179,311 | -0.14(-1.24%) |
Oct 21, 2003 | 11.70 | 11.75 | 11.67 | 11.70 | 106,765 | +0.02(+0.21%) |
Oct 20, 2003 | 11.64 | 11.68 | 11.63 | 11.67 | 47,907 | -0.02(-0.15%) |
Oct 17, 2003 | 11.84 | 11.84 | 11.66 | 11.69 | 133,685 | -0.10(-0.85%) |
Oct 16, 2003 | 11.76 | 11.85 | 11.75 | 11.79 | 406,987 | +0.04(+0.35%) |
Oct 15, 2003 | 11.86 | 11.86 | 11.74 | 11.75 | 213,531 | -0.09(-0.74%) |
Oct 14, 2003 | 11.74 | 11.84 | 11.73 | 11.84 | 157,410 | +0.13(+1.09%) |
Oct 13, 2003 | 11.74 | 11.74 | 11.71 | 11.71 | 83,496 | +0.07(+0.60%) |
Oct 10, 2003 | 11.67 | 11.69 | 11.62 | 11.64 | 66,614 | -0.01(-0.11%) |
Oct 09, 2003 | 11.67 | 11.75 | 11.61 | 11.65 | 375,048 | +0.15(+1.33%) |
Oct 08, 2003 | 11.51 | 11.51 | 11.48 | 11.50 | 96,727 | -0.07(-0.57%) |
Oct 07, 2003 | 11.42 | 11.57 | 11.42 | 11.57 | 128,210 | +0.10(+0.90%) |
Oct 06, 2003 | 11.41 | 11.45 | 11.41 | 11.46 | 94,446 | +0.10(+0.87%) |
Oct 03, 2003 | 11.48 | 11.52 | 11.36 | 11.36 | 251,857 | +0.12(+1.05%) |
Oct 02, 2003 | 11.25 | 11.29 | 11.19 | 11.25 | 126,384 | +0.05(+0.45%) |
Oct 01, 2003 | 11.02 | 11.18 | 11.02 | 11.20 | 496,414 | +0.23(+2.08%) |
Sep 30, 2003 | 10.98 | 11.01 | 10.85 | 10.97 | 356,798 | -0.02(-0.16%) |
Sep 29, 2003 | 10.99 | 11.00 | 10.85 | 10.98 | 1,962,845 | +0.02(+0.14%) |
Sep 26, 2003 | 11.07 | 11.07 | 10.96 | 10.97 | 259,613 | -0.11(-0.97%) |
Sep 25, 2003 | 11.16 | 11.20 | 11.08 | 11.08 | 59,770 | -0.08(-0.69%) |
Sep 24, 2003 | 11.34 | 11.34 | 11.18 | 11.15 | 84,865 | -0.25(-2.15%) |
Sep 23, 2003 | 11.33 | 11.39 | 11.29 | 11.40 | 195,280 | +0.12(+1.11%) |
Sep 22, 2003 | 11.25 | 11.27 | 11.20 | 11.27 | 90,796 | -0.15(-1.29%) |
Sep 19, 2003 | 11.42 | 11.46 | 11.40 | 11.42 | 78,477 | -0.07(-0.59%) |
Sep 18, 2003 | 11.45 | 11.50 | 11.44 | 11.49 | 2,515,837 | +0.08(+0.73%) |
Sep 17, 2003 | 11.42 | 11.45 | 11.39 | 11.41 | 85,321 | -0.02(-0.17%) |
Sep 16, 2003 | 11.26 | 11.43 | 11.31 | 11.43 | 91,252 | +0.17(+1.48%) |
Sep 15, 2003 | 11.28 | 11.30 | 11.21 | 11.26 | 70,720 | +0.04(+0.35%) |
Sep 12, 2003 | 11.20 | 11.27 | 11.11 | 11.22 | 181,592 | -0.04(-0.35%) |
Sep 11, 2003 | 11.13 | 11.30 | 11.13 | 11.26 | 394,211 | +0.12(+1.10%) |
Sep 10, 2003 | 11.24 | 11.28 | 11.13 | 11.14 | 153,760 | -0.17(-1.47%) |
Sep 09, 2003 | 11.40 | 11.41 | 11.27 | 11.30 | 80,302 | -0.21(-1.83%) |
Sep 08, 2003 | 11.49 | 11.72 | 11.46 | 11.51 | 2,618,952 | +0.04(+0.31%) |
Sep 05, 2003 | 11.59 | 11.59 | 11.46 | 11.48 | 102,203 | -0.16(-1.34%) |
Sep 04, 2003 | 11.58 | 11.64 | 11.57 | 11.63 | 96,727 | +0.06(+0.51%) |
Sep 03, 2003 | 11.61 | 11.64 | 11.57 | 11.57 | 139,616 | +0.02(+0.15%) |
Sep 02, 2003 | 11.48 | 11.60 | 11.40 | 11.56 | 146,004 | +0.13(+1.15%) |
Aug 29, 2003 | 11.33 | 11.49 | 11.33 | 11.43 | 144,179 | +0.06(+0.54%) |
Aug 28, 2003 | 11.29 | 11.38 | 11.23 | 11.36 | 174,748 | +0.13(+1.17%) |
Aug 27, 2003 | 11.22 | 11.28 | 11.20 | 11.23 | 181,136 | +0.00(+0.00%) |
Aug 26, 2003 | 11.18 | 11.23 | 11.06 | 11.23 | 125,016 | +0.08(+0.73%) |
Aug 25, 2003 | 11.18 | 11.20 | 11.10 | 11.15 | 107,221 | -0.05(-0.43%) |
Aug 22, 2003 | 11.40 | 11.41 | 11.20 | 11.20 | 172,011 | -0.13(-1.16%) |
Aug 21, 2003 | 11.26 | 11.35 | 11.25 | 11.33 | 227,675 | +0.12(+1.06%) |
Aug 20, 2003 | 11.20 | 11.26 | 11.16 | 11.21 | 174,292 | -0.01(-0.06%) |
Aug 19, 2003 | 11.21 | 11.22 | 11.13 | 11.22 | 202,581 | +0.04(+0.39%) |
Aug 18, 2003 | 11.12 | 11.18 | 11.11 | 11.18 | 140,529 | +0.12(+1.07%) |
Aug 15, 2003 | 11.06 | 11.06 | 11.06 | 11.06 | 8,212 | +0.05(+0.48%) |
Aug 14, 2003 | 10.94 | 11.07 | 10.90 | 11.00 | 98,096 | +0.05(+0.44%) |
Aug 13, 2003 | 11.06 | 11.06 | 10.94 | 10.96 | 59,314 | -0.07(-0.66%) |
Aug 12, 2003 | 10.93 | 11.03 | 10.89 | 11.03 | 156,042 | +0.13(+1.23%) |
Aug 11, 2003 | 10.86 | 10.93 | 10.79 | 10.89 | 73,002 | +0.06(+0.53%) |
Aug 08, 2003 | 10.81 | 10.85 | 10.80 | 10.84 | 66,614 | +0.12(+1.08%) |
Aug 07, 2003 | 10.72 | 10.75 | 10.62 | 10.72 | 79,389 | +0.11(+1.07%) |
Aug 06, 2003 | 10.57 | 10.71 | 10.54 | 10.61 | 97,184 | +0.00(+0.00%) |
Aug 05, 2003 | 10.72 | 10.74 | 10.59 | 10.61 | 64,333 | -0.23(-2.10%) |
Aug 04, 2003 | 10.83 | 10.86 | 10.68 | 10.84 | 164,254 | +0.01(+0.06%) |