Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2003 | 13.64 | 13.67 | 13.03 | 13.06 | 395,135 | -0.61(-4.45%) |
Oct 30, 2003 | 14.57 | 14.35 | 13.55 | 13.67 | 1,668,634 | -0.90(-6.18%) |
Oct 29, 2003 | 13.86 | 14.83 | 13.82 | 14.57 | 942,804 | +0.67(+4.80%) |
Oct 28, 2003 | 13.39 | 13.91 | 13.29 | 13.90 | 1,372,192 | +0.52(+3.92%) |
Oct 27, 2003 | 13.10 | 13.38 | 13.03 | 13.38 | 180,610 | +0.29(+2.18%) |
Oct 24, 2003 | 12.83 | 13.09 | 12.77 | 13.09 | 592,618 | +0.29(+2.23%) |
Oct 23, 2003 | 12.81 | 12.97 | 12.75 | 12.81 | 271,224 | -0.08(-0.60%) |
Oct 22, 2003 | 12.94 | 12.96 | 12.76 | 12.88 | 117,937 | +0.03(+0.20%) |
Oct 21, 2003 | 12.83 | 12.95 | 12.80 | 12.86 | 94,822 | -0.10(-0.75%) |
Oct 20, 2003 | 13.10 | 13.10 | 12.81 | 12.96 | 243,904 | -0.03(-0.25%) |
Oct 17, 2003 | 12.95 | 13.11 | 12.79 | 12.99 | 359,581 | +0.10(+0.75%) |
Oct 16, 2003 | 12.63 | 12.88 | 12.63 | 12.89 | 529,485 | +0.27(+2.10%) |
Oct 15, 2003 | 12.50 | 12.81 | 12.22 | 12.63 | 491,044 | +0.16(+1.25%) |
Oct 14, 2003 | 12.39 | 12.48 | 12.26 | 12.47 | 406,592 | +0.16(+1.26%) |
Oct 13, 2003 | 12.30 | 12.38 | 12.15 | 12.31 | 125,402 | +0.10(+0.85%) |
Oct 10, 2003 | 12.32 | 12.33 | 12.07 | 12.21 | 261,006 | -0.04(-0.32%) |
Oct 09, 2003 | 12.25 | 12.33 | 12.01 | 12.25 | 599,410 | +0.07(+0.58%) |
Oct 08, 2003 | 12.41 | 12.44 | 12.07 | 12.18 | 571,136 | -0.16(-1.26%) |
Oct 07, 2003 | 12.38 | 12.50 | 12.17 | 12.33 | 357,500 | -0.04(-0.31%) |
Oct 06, 2003 | 12.42 | 12.51 | 12.29 | 12.37 | 235,452 | +0.06(+0.53%) |
Oct 03, 2003 | 12.30 | 12.44 | 12.21 | 12.31 | 194,661 | +0.03(+0.26%) |
Oct 02, 2003 | 11.97 | 12.33 | 11.87 | 12.28 | 606,104 | +0.23(+1.88%) |
Oct 01, 2003 | 11.78 | 12.06 | 11.78 | 12.05 | 252,062 | +0.27(+2.31%) |
Sep 30, 2003 | 11.92 | 11.97 | 11.66 | 11.78 | 305,552 | -0.06(-0.55%) |
Sep 29, 2003 | 11.70 | 11.96 | 11.70 | 11.84 | 707,642 | +0.13(+1.11%) |
Sep 26, 2003 | 11.79 | 11.85 | 11.71 | 11.71 | 1,086,134 | -0.15(-1.26%) |
Sep 25, 2003 | 11.89 | 11.95 | 11.78 | 11.86 | 333,391 | +0.08(+0.66%) |
Sep 24, 2003 | 11.92 | 11.89 | 11.76 | 11.78 | 210,266 | -0.14(-1.14%) |
Sep 23, 2003 | 11.43 | 11.98 | 11.28 | 11.92 | 384,501 | +0.48(+4.19%) |
Sep 22, 2003 | 11.65 | 11.65 | 11.43 | 11.44 | 921,887 | -0.17(-1.51%) |
Sep 19, 2003 | 11.49 | 11.64 | 11.42 | 11.62 | 520,590 | +0.11(+0.96%) |
Sep 18, 2003 | 11.69 | 11.69 | 11.49 | 11.51 | 524,899 | -0.12(-1.00%) |
Sep 17, 2003 | 11.21 | 11.71 | 11.16 | 11.62 | 462,094 | +0.38(+3.40%) |
Sep 16, 2003 | 11.16 | 11.30 | 10.98 | 11.24 | 747,263 | +0.14(+1.23%) |
Sep 15, 2003 | 10.92 | 11.15 | 10.92 | 11.10 | 1,035,500 | +0.11(+1.00%) |
Sep 12, 2003 | 10.82 | 10.99 | 10.64 | 10.99 | 356,590 | +0.20(+1.86%) |
Sep 11, 2003 | 10.73 | 10.84 | 10.70 | 10.79 | 350,878 | +0.01(+0.12%) |
Sep 10, 2003 | 10.89 | 10.96 | 10.66 | 10.78 | 1,621,635 | -0.02(-0.18%) |
Sep 09, 2003 | 10.82 | 10.99 | 10.80 | 10.80 | 675,514 | -0.19(-1.71%) |
Sep 08, 2003 | 10.69 | 11.20 | 10.55 | 10.99 | 418,337 | +0.41(+3.92%) |
Sep 05, 2003 | 10.55 | 10.69 | 10.53 | 10.57 | 46,214 | +0.02(+0.18%) |
Sep 04, 2003 | 10.78 | 10.90 | 10.53 | 10.55 | 392,712 | -0.14(-1.27%) |
Sep 03, 2003 | 10.79 | 10.88 | 10.66 | 10.69 | 365,234 | -0.10(-0.90%) |
Sep 02, 2003 | 10.82 | 10.91 | 10.57 | 10.79 | 313,675 | +0.00(+0.00%) |
Aug 29, 2003 | 10.53 | 10.82 | 10.53 | 10.79 | 453,996 | +0.32(+3.03%) |
Aug 28, 2003 | 10.36 | 10.50 | 10.20 | 10.47 | 1,239,883 | +0.08(+0.75%) |
Aug 27, 2003 | 10.54 | 10.56 | 10.36 | 10.39 | 533,032 | -0.20(-1.90%) |
Aug 26, 2003 | 10.56 | 10.82 | 10.53 | 10.59 | 372,181 | -0.01(-0.12%) |
Aug 25, 2003 | 10.84 | 11.01 | 10.55 | 10.60 | 399,967 | -0.19(-1.74%) |
Aug 22, 2003 | 10.11 | 10.89 | 10.05 | 10.79 | 912,006 | +0.75(+7.41%) |
Aug 21, 2003 | 10.08 | 10.13 | 10.04 | 10.05 | 285,889 | -0.06(-0.58%) |
Aug 20, 2003 | 10.04 | 10.20 | 9.953 | 10.11 | 492,125 | +0.01(+0.13%) |
Aug 19, 2003 | 10.09 | 10.09 | 9.918 | 10.09 | 397,343 | +0.06(+0.58%) |
Aug 18, 2003 | 10.05 | 10.20 | 9.976 | 10.03 | 624,109 | -0.07(-0.70%) |
Aug 15, 2003 | 9.892 | 10.14 | 9.847 | 10.11 | 151,898 | +0.19(+1.89%) |
Aug 14, 2003 | 9.911 | 10.00 | 9.711 | 9.918 | 869,554 | +0.01(+0.13%) |
Aug 13, 2003 | 10.20 | 10.24 | 9.879 | 9.905 | 563,597 | -0.18(-1.80%) |
Aug 12, 2003 | 10.18 | 10.20 | 10.03 | 10.09 | 794,686 | -0.04(-0.38%) |
Aug 11, 2003 | 10.14 | 10.36 | 10.02 | 10.13 | 411,390 | +0.08(+0.84%) |
Aug 08, 2003 | 10.36 | 10.42 | 10.04 | 10.04 | 368,167 | -0.34(-3.31%) |
Aug 07, 2003 | 10.54 | 10.57 | 10.27 | 10.38 | 901,200 | -0.23(-2.20%) |
Aug 06, 2003 | 10.49 | 10.62 | 10.43 | 10.62 | 343,005 | +0.10(+0.99%) |
Aug 05, 2003 | 10.88 | 10.94 | 10.51 | 10.51 | 503,394 | -0.37(-3.39%) |
Aug 04, 2003 | 10.95 | 11.07 | 10.81 | 10.88 | 430,223 | +0.05(+0.48%) |