Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2003 | 12.48 | 12.48 | 12.48 | 12.48 | 0 | +0.00(+0.00%) |
Oct 30, 2003 | 12.40 | 12.55 | 12.40 | 12.48 | 9,700 | -0.22(-1.73%) |
Oct 29, 2003 | 12.02 | 12.79 | 12.02 | 12.70 | 58,300 | +0.68(+5.66%) |
Oct 28, 2003 | 11.92 | 12.02 | 11.92 | 12.02 | 4,900 | +0.11(+0.92%) |
Oct 27, 2003 | 12.08 | 12.08 | 11.75 | 11.91 | 32,400 | -0.16(-1.33%) |
Oct 24, 2003 | 11.99 | 12.10 | 11.99 | 12.07 | 13,800 | +0.15(+1.26%) |
Oct 23, 2003 | 12.15 | 12.15 | 11.90 | 11.92 | 6,400 | -0.33(-2.69%) |
Oct 22, 2003 | 11.99 | 12.35 | 11.99 | 12.25 | 4,300 | +0.29(+2.42%) |
Oct 21, 2003 | 11.92 | 12.00 | 11.92 | 11.96 | 1,000 | -0.19(-1.56%) |
Oct 20, 2003 | 12.40 | 12.40 | 12.15 | 12.15 | 4,300 | -0.35(-2.80%) |
Oct 17, 2003 | 12.35 | 12.51 | 12.24 | 12.50 | 10,400 | +0.10(+0.81%) |
Oct 16, 2003 | 12.32 | 12.40 | 12.32 | 12.40 | 3,100 | +0.15(+1.22%) |
Oct 15, 2003 | 12.25 | 12.25 | 12.15 | 12.25 | 17,000 | -0.11(-0.89%) |
Oct 14, 2003 | 12.25 | 12.36 | 12.00 | 12.36 | 12,500 | +0.05(+0.41%) |
Oct 13, 2003 | 12.02 | 12.31 | 12.02 | 12.31 | 4,900 | +0.31(+2.58%) |
Oct 10, 2003 | 11.60 | 12.00 | 11.59 | 12.00 | 12,600 | +0.50(+4.35%) |
Oct 09, 2003 | 11.50 | 11.50 | 11.50 | 11.50 | 4,500 | +0.00(+0.00%) |
Oct 08, 2003 | 11.27 | 11.50 | 11.27 | 11.50 | 11,900 | +0.10(+0.88%) |
Oct 07, 2003 | 11.15 | 11.31 | 11.15 | 11.40 | 10,100 | +0.45(+4.11%) |
Oct 06, 2003 | 11.10 | 11.10 | 10.95 | 10.95 | 900 | +0.06(+0.55%) |
Oct 03, 2003 | 10.80 | 10.90 | 10.80 | 10.89 | 10,100 | +0.12(+1.11%) |
Oct 02, 2003 | 10.77 | 10.77 | 10.77 | 10.77 | 2,500 | +0.07(+0.65%) |
Oct 01, 2003 | 10.66 | 10.70 | 10.66 | 10.70 | 3,800 | +0.03(+0.28%) |
Sep 30, 2003 | 10.67 | 10.67 | 10.67 | 10.67 | 200 | -0.12(-1.11%) |
Sep 29, 2003 | 10.70 | 10.70 | 10.70 | 10.79 | 6,300 | -0.05(-0.46%) |
Sep 26, 2003 | 10.84 | 10.84 | 10.84 | 10.84 | 200 | -0.01(-0.09%) |
Sep 25, 2003 | 10.85 | 10.85 | 10.85 | 10.85 | 4,400 | +0.04(+0.37%) |
Sep 24, 2003 | 10.82 | 10.82 | 10.81 | 10.81 | 2,700 | -0.07(-0.64%) |
Sep 23, 2003 | 10.82 | 10.88 | 10.82 | 10.88 | 1,500 | -0.01(-0.09%) |
Sep 22, 2003 | 10.89 | 10.89 | 10.89 | 10.89 | 5,000 | +0.08(+0.74%) |
Sep 19, 2003 | 10.88 | 10.89 | 10.81 | 10.81 | 9,800 | -0.17(-1.55%) |
Sep 18, 2003 | 11.10 | 11.10 | 10.98 | 10.98 | 8,100 | -0.32(-2.83%) |
Sep 17, 2003 | 10.75 | 11.30 | 10.70 | 11.30 | 8,700 | +0.45(+4.15%) |
Sep 16, 2003 | 10.90 | 11.00 | 10.85 | 10.85 | 6,900 | -0.05(-0.46%) |
Sep 15, 2003 | 11.25 | 11.25 | 10.76 | 10.90 | 63,900 | -0.58(-5.05%) |
Sep 12, 2003 | 11.05 | 11.48 | 11.05 | 11.48 | 13,900 | +0.49(+4.46%) |
Sep 11, 2003 | 11.24 | 11.25 | 10.95 | 10.99 | 9,900 | -0.26(-2.31%) |
Sep 10, 2003 | 11.20 | 11.25 | 10.90 | 11.25 | 22,300 | +0.05(+0.45%) |
Sep 09, 2003 | 11.01 | 11.56 | 11.01 | 11.20 | 26,300 | +0.10(+0.90%) |
Sep 08, 2003 | 10.70 | 11.24 | 10.70 | 11.10 | 22,200 | +0.50(+4.72%) |
Sep 05, 2003 | 10.05 | 10.70 | 9.850 | 10.60 | 54,400 | +0.60(+6.00%) |
Sep 04, 2003 | 9.860 | 10.00 | 9.850 | 10.00 | 82,400 | +0.13(+1.32%) |
Sep 03, 2003 | 9.870 | 9.990 | 9.870 | 9.870 | 7,000 | -0.06(-0.60%) |
Sep 02, 2003 | 9.880 | 9.950 | 9.860 | 9.930 | 9,300 | -0.02(-0.20%) |
Aug 29, 2003 | 9.920 | 9.950 | 9.870 | 9.950 | 2,200 | +0.08(+0.81%) |
Aug 28, 2003 | 9.950 | 9.950 | 9.870 | 9.870 | 3,000 | +0.01(+0.10%) |
Aug 27, 2003 | 9.900 | 9.900 | 9.800 | 9.860 | 3,900 | -0.19(-1.89%) |
Aug 26, 2003 | 9.830 | 10.05 | 9.800 | 10.05 | 4,900 | +0.12(+1.21%) |
Aug 25, 2003 | 9.940 | 9.940 | 9.930 | 9.930 | 4,000 | -0.01(-0.10%) |
Aug 22, 2003 | 9.910 | 9.950 | 9.900 | 9.940 | 3,200 | +0.04(+0.40%) |
Aug 21, 2003 | 9.850 | 9.940 | 9.850 | 9.900 | 1,800 | +0.05(+0.51%) |
Aug 20, 2003 | 9.850 | 9.850 | 9.850 | 9.850 | 100 | +0.12(+1.23%) |
Aug 19, 2003 | 9.750 | 9.750 | 9.730 | 9.730 | 1,300 | -0.02(-0.21%) |
Aug 18, 2003 | 9.930 | 9.930 | 9.730 | 9.750 | 1,500 | -0.18(-1.81%) |
Aug 15, 2003 | 9.930 | 9.930 | 9.930 | 9.930 | 700 | +0.03(+0.30%) |
Aug 14, 2003 | 9.910 | 9.910 | 9.730 | 9.900 | 5,300 | -0.01(-0.10%) |
Aug 13, 2003 | 10.00 | 10.00 | 9.830 | 9.910 | 4,800 | -0.14(-1.39%) |
Aug 12, 2003 | 9.750 | 10.15 | 9.750 | 10.05 | 4,700 | +0.05(+0.50%) |
Aug 11, 2003 | 10.06 | 10.16 | 9.910 | 10.00 | 9,400 | +0.04(+0.40%) |
Aug 08, 2003 | 10.00 | 10.00 | 9.880 | 9.960 | 2,500 | -0.04(-0.40%) |
Aug 07, 2003 | 9.500 | 10.05 | 9.500 | 10.00 | 9,900 | +0.45(+4.71%) |
Aug 06, 2003 | 9.400 | 9.550 | 9.390 | 9.550 | 12,700 | +0.06(+0.63%) |
Aug 05, 2003 | 9.400 | 9.550 | 9.350 | 9.490 | 13,900 | +0.05(+0.53%) |
Aug 04, 2003 | 9.750 | 9.750 | 9.350 | 9.440 | 13,000 | -0.36(-3.67%) |