Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2003 | 12.87 | 12.99 | 12.61 | 12.76 | 1,192,858 | -0.17(-1.29%) |
Oct 30, 2003 | 12.86 | 13.00 | 12.77 | 12.92 | 1,177,767 | +0.06(+0.47%) |
Oct 29, 2003 | 12.94 | 13.30 | 12.71 | 12.86 | 3,402,284 | -0.28(-2.12%) |
Oct 28, 2003 | 12.84 | 13.16 | 12.70 | 13.14 | 2,358,782 | +0.35(+2.71%) |
Oct 27, 2003 | 12.55 | 12.84 | 12.44 | 12.80 | 2,332,249 | +0.32(+2.57%) |
Oct 24, 2003 | 12.29 | 12.50 | 12.14 | 12.48 | 1,847,986 | +0.07(+0.57%) |
Oct 23, 2003 | 12.32 | 12.45 | 12.23 | 12.41 | 1,606,121 | -0.02(-0.15%) |
Oct 22, 2003 | 12.75 | 12.76 | 12.30 | 12.42 | 1,617,588 | -0.38(-2.99%) |
Oct 21, 2003 | 12.93 | 13.12 | 12.38 | 12.81 | 3,278,173 | -0.09(-0.73%) |
Oct 20, 2003 | 12.81 | 13.02 | 12.72 | 12.90 | 918,235 | +0.04(+0.34%) |
Oct 17, 2003 | 13.10 | 13.10 | 12.66 | 12.86 | 2,820,291 | -0.19(-1.48%) |
Oct 16, 2003 | 12.87 | 13.20 | 12.85 | 13.05 | 1,856,629 | +0.07(+0.51%) |
Oct 15, 2003 | 13.13 | 13.35 | 12.75 | 12.98 | 4,621,179 | -0.06(-0.43%) |
Oct 14, 2003 | 13.69 | 14.06 | 12.90 | 13.04 | 10,973,597 | -0.74(-5.37%) |
Oct 13, 2003 | 14.06 | 14.11 | 13.66 | 13.78 | 2,311,668 | -0.10(-0.72%) |
Oct 10, 2003 | 13.71 | 13.93 | 13.61 | 13.88 | 1,411,232 | +0.14(+1.02%) |
Oct 09, 2003 | 13.63 | 14.15 | 13.49 | 13.74 | 2,747,646 | +0.14(+1.06%) |
Oct 08, 2003 | 13.60 | 13.81 | 13.58 | 13.60 | 2,059,022 | -0.16(-1.15%) |
Oct 07, 2003 | 13.71 | 13.94 | 13.58 | 13.75 | 4,206,142 | -0.30(-2.15%) |
Oct 06, 2003 | 13.69 | 14.06 | 13.69 | 14.06 | 3,856,083 | +0.43(+3.19%) |
Oct 03, 2003 | 12.86 | 14.04 | 12.71 | 13.62 | 13,456,539 | +1.72(+14.41%) |
Oct 02, 2003 | 11.43 | 11.99 | 11.43 | 11.90 | 1,880,018 | +0.50(+4.34%) |
Oct 01, 2003 | 11.49 | 11.78 | 11.12 | 11.41 | 2,629,231 | -0.09(-0.75%) |
Sep 30, 2003 | 11.90 | 11.90 | 11.47 | 11.50 | 2,223,053 | -0.42(-3.52%) |
Sep 29, 2003 | 11.30 | 11.92 | 11.30 | 11.92 | 2,405,547 | +0.67(+5.97%) |
Sep 26, 2003 | 11.53 | 11.62 | 11.20 | 11.24 | 3,451,668 | -0.30(-2.61%) |
Sep 25, 2003 | 11.76 | 12.02 | 11.48 | 11.55 | 2,402,569 | -0.22(-1.91%) |
Sep 24, 2003 | 12.41 | 12.55 | 11.78 | 11.77 | 3,071,140 | -0.64(-5.14%) |
Sep 23, 2003 | 12.44 | 12.50 | 12.30 | 12.41 | 1,726,603 | -0.11(-0.85%) |
Sep 22, 2003 | 12.55 | 12.60 | 12.44 | 12.52 | 1,156,268 | -0.23(-1.82%) |
Sep 19, 2003 | 12.56 | 12.75 | 12.51 | 12.75 | 1,266,305 | +0.15(+1.19%) |
Sep 18, 2003 | 12.42 | 12.65 | 12.32 | 12.60 | 1,505,778 | +0.17(+1.39%) |
Sep 17, 2003 | 12.63 | 12.65 | 12.29 | 12.43 | 1,405,275 | -0.20(-1.62%) |
Sep 16, 2003 | 12.25 | 12.70 | 12.25 | 12.63 | 1,441,250 | +0.37(+3.01%) |
Sep 15, 2003 | 12.38 | 12.56 | 12.20 | 12.26 | 995,726 | -0.08(-0.62%) |
Sep 12, 2003 | 12.12 | 12.43 | 12.02 | 12.34 | 2,330,116 | +0.18(+1.51%) |
Sep 11, 2003 | 12.01 | 12.30 | 11.74 | 12.15 | 2,535,181 | +0.18(+1.53%) |
Sep 10, 2003 | 12.60 | 12.64 | 11.96 | 11.97 | 3,994,370 | -0.75(-5.90%) |
Sep 09, 2003 | 12.86 | 13.07 | 12.69 | 12.72 | 2,154,384 | -0.25(-1.94%) |
Sep 08, 2003 | 12.72 | 13.06 | 12.64 | 12.97 | 2,909,312 | +0.25(+1.96%) |
Sep 05, 2003 | 12.84 | 13.10 | 12.55 | 12.72 | 3,386,375 | -0.26(-2.02%) |
Sep 04, 2003 | 12.40 | 13.25 | 12.40 | 12.98 | 10,333,791 | +0.60(+4.81%) |
Sep 03, 2003 | 11.47 | 12.78 | 11.47 | 12.39 | 13,059,905 | +1.51(+13.91%) |
Sep 02, 2003 | 10.30 | 10.90 | 10.29 | 10.88 | 3,591,973 | +0.59(+5.76%) |
Aug 29, 2003 | 10.19 | 10.39 | 10.14 | 10.28 | 3,131,977 | +0.10(+1.01%) |
Aug 28, 2003 | 9.759 | 10.22 | 9.759 | 10.18 | 2,333,316 | +0.38(+3.88%) |
Aug 27, 2003 | 9.772 | 9.921 | 9.687 | 9.799 | 1,045,325 | +0.01(+0.13%) |
Aug 26, 2003 | 9.664 | 9.836 | 9.619 | 9.786 | 1,146,125 | -0.05(-0.48%) |
Aug 25, 2003 | 9.938 | 9.939 | 9.653 | 9.833 | 1,320,523 | -0.10(-1.06%) |
Aug 22, 2003 | 10.31 | 10.53 | 9.821 | 9.938 | 2,499,715 | -0.23(-2.25%) |
Aug 21, 2003 | 9.846 | 10.17 | 9.810 | 10.17 | 1,623,988 | +0.36(+3.69%) |
Aug 20, 2003 | 9.919 | 9.951 | 9.733 | 9.804 | 1,249,590 | -0.12(-1.17%) |
Aug 19, 2003 | 9.572 | 10.00 | 9.561 | 9.921 | 2,560,781 | +0.36(+3.79%) |
Aug 18, 2003 | 8.964 | 9.621 | 8.964 | 9.559 | 2,008,785 | +0.64(+7.12%) |
Aug 15, 2003 | 9.054 | 9.141 | 8.884 | 8.923 | 225,331 | -0.11(-1.25%) |
Aug 14, 2003 | 8.858 | 9.131 | 8.741 | 9.036 | 1,469,589 | +0.32(+3.72%) |
Aug 13, 2003 | 8.783 | 8.841 | 8.663 | 8.711 | 845,860 | -0.06(-0.64%) |
Aug 12, 2003 | 8.691 | 8.944 | 8.663 | 8.768 | 1,309,323 | +0.09(+1.08%) |
Aug 11, 2003 | 8.481 | 8.721 | 8.479 | 8.674 | 1,859,186 | +0.18(+2.12%) |
Aug 08, 2003 | 8.520 | 8.531 | 8.385 | 8.494 | 1,836,786 | -0.01(-0.11%) |
Aug 07, 2003 | 8.649 | 8.711 | 8.408 | 8.503 | 1,356,256 | -0.15(-1.71%) |
Aug 06, 2003 | 8.719 | 8.773 | 8.541 | 8.651 | 2,054,918 | -0.11(-1.22%) |
Aug 05, 2003 | 8.985 | 9.034 | 8.732 | 8.758 | 2,288,516 | -0.21(-2.34%) |
Aug 04, 2003 | 8.873 | 9.069 | 8.766 | 8.968 | 1,949,852 | +0.09(+1.01%) |