Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2003 | 12.87 | 13.00 | 12.61 | 12.76 | 1,192,642 | -0.17(-1.29%) |
Oct 30, 2003 | 12.87 | 13.00 | 12.77 | 12.93 | 1,177,554 | +0.06(+0.47%) |
Oct 29, 2003 | 12.94 | 13.31 | 12.72 | 12.87 | 3,401,670 | -0.28(-2.13%) |
Oct 28, 2003 | 12.85 | 13.16 | 12.71 | 13.15 | 2,358,357 | +0.35(+2.71%) |
Oct 27, 2003 | 12.55 | 12.85 | 12.44 | 12.80 | 2,331,828 | +0.32(+2.57%) |
Oct 24, 2003 | 12.29 | 12.50 | 12.14 | 12.48 | 1,847,652 | +0.07(+0.57%) |
Oct 23, 2003 | 12.32 | 12.45 | 12.23 | 12.41 | 1,605,831 | -0.02(-0.15%) |
Oct 22, 2003 | 12.75 | 12.77 | 12.31 | 12.43 | 1,617,296 | -0.38(-2.99%) |
Oct 21, 2003 | 12.94 | 13.12 | 12.38 | 12.81 | 3,277,581 | -0.09(-0.73%) |
Oct 20, 2003 | 12.81 | 13.02 | 12.72 | 12.90 | 918,070 | +0.04(+0.34%) |
Oct 17, 2003 | 13.10 | 13.10 | 12.66 | 12.86 | 2,819,782 | -0.19(-1.48%) |
Oct 16, 2003 | 12.88 | 13.20 | 12.85 | 13.05 | 1,856,293 | +0.07(+0.51%) |
Oct 15, 2003 | 13.13 | 13.35 | 12.75 | 12.99 | 4,620,345 | -0.06(-0.43%) |
Oct 14, 2003 | 13.69 | 14.07 | 12.90 | 13.04 | 10,971,616 | -0.74(-5.37%) |
Oct 13, 2003 | 14.07 | 14.11 | 13.67 | 13.78 | 2,311,251 | -0.10(-0.72%) |
Oct 10, 2003 | 13.71 | 13.93 | 13.62 | 13.88 | 1,410,977 | +0.14(+1.02%) |
Oct 09, 2003 | 13.63 | 14.15 | 13.49 | 13.74 | 2,747,150 | +0.14(+1.06%) |
Oct 08, 2003 | 13.60 | 13.82 | 13.58 | 13.60 | 2,058,650 | -0.16(-1.14%) |
Oct 07, 2003 | 13.72 | 13.94 | 13.58 | 13.76 | 4,205,383 | -0.30(-2.15%) |
Oct 06, 2003 | 13.69 | 14.07 | 13.69 | 14.06 | 3,855,387 | +0.44(+3.19%) |
Oct 03, 2003 | 12.86 | 14.05 | 12.71 | 13.62 | 13,454,110 | +1.72(+14.41%) |
Oct 02, 2003 | 11.43 | 11.99 | 11.43 | 11.91 | 1,879,678 | +0.50(+4.34%) |
Oct 01, 2003 | 11.49 | 11.78 | 11.12 | 11.41 | 2,628,756 | -0.09(-0.75%) |
Sep 30, 2003 | 11.90 | 11.90 | 11.47 | 11.50 | 2,222,651 | -0.42(-3.52%) |
Sep 29, 2003 | 11.30 | 11.93 | 11.30 | 11.92 | 2,405,113 | +0.67(+5.97%) |
Sep 26, 2003 | 11.53 | 11.63 | 11.21 | 11.25 | 3,451,045 | -0.30(-2.61%) |
Sep 25, 2003 | 11.76 | 12.02 | 11.49 | 11.55 | 2,402,135 | -0.23(-1.91%) |
Sep 24, 2003 | 12.41 | 12.55 | 11.78 | 11.77 | 3,070,585 | -0.64(-5.14%) |
Sep 23, 2003 | 12.44 | 12.50 | 12.30 | 12.41 | 1,726,291 | -0.11(-0.85%) |
Sep 22, 2003 | 12.55 | 12.60 | 12.44 | 12.52 | 1,156,060 | -0.23(-1.82%) |
Sep 19, 2003 | 12.56 | 12.75 | 12.51 | 12.75 | 1,266,076 | +0.15(+1.19%) |
Sep 18, 2003 | 12.42 | 12.65 | 12.32 | 12.60 | 1,505,506 | +0.17(+1.39%) |
Sep 17, 2003 | 12.63 | 12.65 | 12.30 | 12.43 | 1,405,021 | -0.20(-1.62%) |
Sep 16, 2003 | 12.26 | 12.71 | 12.25 | 12.63 | 1,440,990 | +0.37(+3.01%) |
Sep 15, 2003 | 12.38 | 12.56 | 12.21 | 12.26 | 995,546 | -0.08(-0.62%) |
Sep 12, 2003 | 12.12 | 12.43 | 12.02 | 12.34 | 2,329,695 | +0.18(+1.51%) |
Sep 11, 2003 | 12.01 | 12.30 | 11.74 | 12.16 | 2,534,723 | +0.18(+1.54%) |
Sep 10, 2003 | 12.60 | 12.65 | 11.97 | 11.97 | 3,993,649 | -0.75(-5.90%) |
Sep 09, 2003 | 12.86 | 13.07 | 12.70 | 12.72 | 2,153,995 | -0.25(-1.94%) |
Sep 08, 2003 | 12.72 | 13.06 | 12.64 | 12.97 | 2,908,786 | +0.25(+1.96%) |
Sep 05, 2003 | 12.85 | 13.11 | 12.55 | 12.72 | 3,385,764 | -0.26(-2.02%) |
Sep 04, 2003 | 12.40 | 13.26 | 12.40 | 12.99 | 10,331,926 | +0.60(+4.81%) |
Sep 03, 2003 | 11.47 | 12.78 | 11.47 | 12.39 | 13,057,547 | +1.51(+13.91%) |
Sep 02, 2003 | 10.30 | 10.90 | 10.29 | 10.88 | 3,591,325 | +0.59(+5.76%) |
Aug 29, 2003 | 10.19 | 10.39 | 10.15 | 10.28 | 3,131,411 | +0.10(+1.01%) |
Aug 28, 2003 | 9.761 | 10.22 | 9.761 | 10.18 | 2,332,895 | +0.38(+3.88%) |
Aug 27, 2003 | 9.774 | 9.922 | 9.688 | 9.801 | 1,045,137 | +0.01(+0.13%) |
Aug 26, 2003 | 9.666 | 9.838 | 9.621 | 9.787 | 1,145,918 | -0.05(-0.48%) |
Aug 25, 2003 | 9.939 | 9.941 | 9.654 | 9.834 | 1,320,285 | -0.11(-1.06%) |
Aug 22, 2003 | 10.31 | 10.53 | 9.823 | 9.939 | 2,499,263 | -0.23(-2.25%) |
Aug 21, 2003 | 9.847 | 10.17 | 9.812 | 10.17 | 1,623,695 | +0.36(+3.69%) |
Aug 20, 2003 | 9.921 | 9.952 | 9.735 | 9.806 | 1,249,365 | -0.12(-1.17%) |
Aug 19, 2003 | 9.574 | 10.01 | 9.562 | 9.922 | 2,560,319 | +0.36(+3.79%) |
Aug 18, 2003 | 8.966 | 9.622 | 8.966 | 9.561 | 2,008,422 | +0.64(+7.12%) |
Aug 15, 2003 | 9.056 | 9.142 | 8.885 | 8.925 | 225,291 | -0.11(-1.25%) |
Aug 14, 2003 | 8.859 | 9.133 | 8.743 | 9.037 | 1,469,324 | +0.32(+3.72%) |
Aug 13, 2003 | 8.784 | 8.842 | 8.664 | 8.713 | 845,707 | -0.06(-0.64%) |
Aug 12, 2003 | 8.692 | 8.945 | 8.664 | 8.769 | 1,309,087 | +0.09(+1.08%) |
Aug 11, 2003 | 8.482 | 8.722 | 8.480 | 8.675 | 1,858,850 | +0.18(+2.12%) |
Aug 08, 2003 | 8.522 | 8.533 | 8.387 | 8.495 | 1,836,455 | -0.01(-0.11%) |
Aug 07, 2003 | 8.651 | 8.713 | 8.409 | 8.505 | 1,356,011 | -0.15(-1.71%) |
Aug 06, 2003 | 8.720 | 8.775 | 8.542 | 8.653 | 2,054,547 | -0.11(-1.22%) |
Aug 05, 2003 | 8.987 | 9.035 | 8.734 | 8.760 | 2,288,103 | -0.21(-2.34%) |
Aug 04, 2003 | 8.874 | 9.071 | 8.767 | 8.970 | 1,949,500 | +0.09(+1.01%) |