Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2003 | 10.58 | 10.60 | 10.51 | 10.55 | 85,614 | +0.00(+0.00%) |
Oct 30, 2003 | 10.60 | 10.65 | 10.55 | 10.55 | 441,517 | -0.00(-0.02%) |
Oct 29, 2003 | 10.52 | 10.57 | 10.48 | 10.55 | 247,877 | +0.05(+0.47%) |
Oct 28, 2003 | 10.30 | 10.51 | 10.30 | 10.51 | 128,645 | +0.31(+3.09%) |
Oct 27, 2003 | 10.22 | 10.26 | 10.14 | 10.19 | 155,987 | +0.10(+0.95%) |
Oct 24, 2003 | 10.10 | 10.14 | 9.943 | 10.10 | 473,342 | -0.20(-1.95%) |
Oct 23, 2003 | 10.22 | 10.33 | 10.22 | 10.30 | 190,950 | -0.10(-0.99%) |
Oct 22, 2003 | 10.49 | 10.49 | 10.37 | 10.40 | 164,952 | -0.17(-1.58%) |
Oct 21, 2003 | 10.59 | 10.65 | 10.52 | 10.57 | 324,078 | +0.05(+0.44%) |
Oct 20, 2003 | 10.45 | 10.52 | 10.35 | 10.52 | 216,948 | +0.12(+1.18%) |
Oct 17, 2003 | 10.55 | 10.55 | 10.35 | 10.40 | 246,532 | -0.12(-1.17%) |
Oct 16, 2003 | 10.49 | 10.56 | 10.47 | 10.52 | 99,061 | -0.01(-0.13%) |
Oct 15, 2003 | 10.71 | 10.71 | 10.53 | 10.53 | 311,975 | +0.04(+0.43%) |
Oct 14, 2003 | 10.40 | 10.43 | 10.40 | 10.49 | 190,054 | -0.02(-0.17%) |
Oct 13, 2003 | 10.51 | 10.51 | 10.49 | 10.51 | 511,891 | +0.13(+1.29%) |
Oct 10, 2003 | 10.41 | 10.44 | 10.32 | 10.37 | 115,197 | -0.01(-0.13%) |
Oct 09, 2003 | 10.45 | 10.52 | 10.33 | 10.38 | 479,617 | +0.09(+0.89%) |
Oct 08, 2003 | 10.37 | 10.37 | 10.23 | 10.29 | 134,024 | -0.02(-0.22%) |
Oct 07, 2003 | 10.22 | 10.32 | 10.17 | 10.32 | 902,757 | +0.10(+0.94%) |
Oct 06, 2003 | 10.12 | 10.25 | 10.12 | 10.22 | 161,815 | +0.10(+0.99%) |
Oct 03, 2003 | 10.06 | 10.22 | 10.06 | 10.12 | 143,437 | +0.29(+2.97%) |
Oct 02, 2003 | 9.870 | 9.872 | 9.792 | 9.827 | 294,942 | +0.02(+0.16%) |
Oct 01, 2003 | 9.676 | 9.854 | 9.676 | 9.812 | 565,680 | +0.19(+1.97%) |
Sep 30, 2003 | 9.738 | 9.738 | 9.589 | 9.622 | 352,317 | -0.25(-2.53%) |
Sep 29, 2003 | 9.816 | 9.872 | 9.711 | 9.872 | 94,578 | +0.19(+1.96%) |
Sep 26, 2003 | 9.749 | 9.859 | 9.698 | 9.682 | 2,397,193 | -0.06(-0.57%) |
Sep 25, 2003 | 9.905 | 9.992 | 9.718 | 9.738 | 197,674 | -0.16(-1.64%) |
Sep 24, 2003 | 10.17 | 10.20 | 9.852 | 9.901 | 322,285 | -0.32(-3.16%) |
Sep 23, 2003 | 10.19 | 10.25 | 10.13 | 10.22 | 1,289,141 | +0.11(+1.06%) |
Sep 22, 2003 | 10.35 | 10.18 | 10.04 | 10.12 | 847,623 | -0.23(-2.26%) |
Sep 19, 2003 | 10.31 | 10.35 | 10.25 | 10.35 | 708,220 | +0.00(+0.04%) |
Sep 18, 2003 | 10.10 | 10.34 | 10.10 | 10.35 | 307,941 | +0.19(+1.82%) |
Sep 17, 2003 | 10.18 | 10.26 | 10.10 | 10.16 | 200,811 | -0.01(-0.13%) |
Sep 16, 2003 | 9.946 | 10.20 | 10.02 | 10.18 | 116,542 | +0.25(+2.49%) |
Sep 15, 2003 | 10.04 | 10.05 | 9.888 | 9.928 | 130,438 | -0.06(-0.65%) |
Sep 12, 2003 | 9.816 | 10.00 | 9.774 | 9.992 | 187,364 | +0.08(+0.83%) |
Sep 11, 2003 | 9.881 | 10.00 | 9.760 | 9.910 | 138,058 | +0.08(+0.84%) |
Sep 10, 2003 | 10.03 | 10.06 | 9.783 | 9.827 | 349,628 | -0.35(-3.48%) |
Sep 09, 2003 | 10.25 | 10.27 | 10.12 | 10.18 | 220,982 | -0.05(-0.48%) |
Sep 08, 2003 | 10.17 | 10.28 | 10.16 | 10.23 | 422,243 | +0.13(+1.26%) |
Sep 05, 2003 | 10.07 | 10.24 | 10.02 | 10.10 | 1,306,622 | -0.04(-0.35%) |
Sep 04, 2003 | 10.02 | 10.14 | 10.01 | 10.14 | 240,705 | +0.11(+1.11%) |
Sep 03, 2003 | 9.995 | 10.09 | 9.963 | 10.03 | 857,036 | +0.10(+1.03%) |
Sep 02, 2003 | 9.783 | 9.925 | 9.698 | 9.925 | 760,665 | +0.22(+2.30%) |
Aug 29, 2003 | 9.635 | 9.727 | 9.606 | 9.702 | 99,509 | +0.05(+0.55%) |
Aug 28, 2003 | 9.633 | 9.680 | 9.526 | 9.649 | 89,648 | +0.07(+0.72%) |
Aug 27, 2003 | 9.493 | 9.591 | 9.464 | 9.580 | 114,301 | +0.10(+1.04%) |
Aug 26, 2003 | 9.392 | 9.482 | 9.272 | 9.482 | 231,740 | +0.06(+0.62%) |
Aug 25, 2003 | 9.426 | 9.446 | 9.350 | 9.424 | 141,644 | -0.04(-0.42%) |
Aug 22, 2003 | 9.660 | 9.760 | 9.464 | 9.464 | 395,348 | +0.03(+0.28%) |
Aug 21, 2003 | 9.424 | 9.490 | 9.316 | 9.437 | 101,302 | +0.08(+0.91%) |
Aug 20, 2003 | 9.270 | 9.412 | 9.270 | 9.352 | 187,812 | -0.01(-0.07%) |
Aug 19, 2003 | 9.312 | 9.390 | 9.227 | 9.359 | 199,019 | +0.15(+1.67%) |
Aug 18, 2003 | 9.013 | 9.258 | 9.013 | 9.205 | 189,605 | +0.23(+2.51%) |
Aug 15, 2003 | 8.924 | 8.988 | 8.924 | 8.980 | 185,123 | +0.02(+0.17%) |
Aug 14, 2003 | 8.901 | 9.013 | 8.848 | 8.964 | 92,785 | +0.02(+0.22%) |
Aug 13, 2003 | 8.935 | 8.980 | 8.857 | 8.944 | 790,248 | +0.03(+0.35%) |
Aug 12, 2003 | 8.801 | 8.913 | 8.761 | 8.913 | 124,162 | +0.20(+2.28%) |
Aug 11, 2003 | 8.667 | 8.821 | 8.667 | 8.714 | 87,855 | +0.03(+0.31%) |
Aug 08, 2003 | 8.790 | 8.808 | 8.611 | 8.687 | 649,501 | -0.03(-0.33%) |
Aug 07, 2003 | 8.756 | 8.790 | 8.678 | 8.716 | 574,645 | -0.06(-0.69%) |
Aug 06, 2003 | 8.768 | 8.877 | 8.669 | 8.777 | 435,242 | -0.04(-0.43%) |
Aug 05, 2003 | 9.082 | 9.082 | 8.814 | 8.814 | 324,974 | -0.30(-3.26%) |
Aug 04, 2003 | 9.035 | 9.125 | 8.937 | 9.111 | 194,536 | +0.05(+0.59%) |