Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2003 | 11.74 | 11.74 | 11.63 | 11.70 | 18,333 | +0.02(+0.21%) |
Oct 30, 2003 | 11.71 | 11.80 | 11.71 | 11.68 | 11,041 | +0.01(+0.12%) |
Oct 29, 2003 | 11.66 | 11.74 | 11.58 | 11.66 | 16,042 | +0.00(+0.00%) |
Oct 28, 2003 | 11.36 | 11.66 | 11.36 | 11.66 | 15,000 | +0.28(+2.45%) |
Oct 27, 2003 | 11.26 | 11.39 | 11.26 | 11.39 | 7,916 | +0.13(+1.15%) |
Oct 24, 2003 | 11.36 | 11.36 | 11.23 | 11.26 | 8,125 | -0.12(-1.05%) |
Oct 23, 2003 | 11.45 | 11.52 | 11.38 | 11.38 | 6,041 | -0.10(-0.88%) |
Oct 22, 2003 | 11.83 | 11.83 | 11.48 | 11.48 | 18,958 | -0.44(-3.71%) |
Oct 21, 2003 | 11.76 | 11.92 | 11.76 | 11.92 | 5,833 | +0.13(+1.14%) |
Oct 20, 2003 | 11.72 | 11.83 | 11.78 | 11.78 | 5,625 | +0.06(+0.53%) |
Oct 17, 2003 | 11.93 | 11.98 | 11.72 | 11.72 | 34,167 | -0.18(-1.53%) |
Oct 16, 2003 | 11.87 | 11.95 | 11.85 | 11.90 | 17,500 | +0.07(+0.61%) |
Oct 15, 2003 | 11.82 | 11.85 | 11.82 | 11.83 | 3,125 | +0.00(+0.00%) |
Oct 14, 2003 | 11.78 | 11.87 | 11.80 | 11.83 | 12,917 | +0.05(+0.41%) |
Oct 13, 2003 | 11.74 | 11.86 | 11.71 | 11.78 | 10,416 | +0.05(+0.41%) |
Oct 10, 2003 | 11.70 | 11.74 | 11.62 | 11.74 | 13,958 | +0.03(+0.25%) |
Oct 09, 2003 | 11.64 | 11.71 | 11.64 | 11.71 | 10,833 | +0.11(+0.91%) |
Oct 08, 2003 | 11.71 | 11.79 | 11.59 | 11.60 | 20,208 | -0.13(-1.15%) |
Oct 07, 2003 | 11.68 | 11.74 | 11.68 | 11.74 | 13,750 | +0.10(+0.82%) |
Oct 06, 2003 | 11.62 | 11.69 | 11.62 | 11.64 | 15,417 | -0.05(-0.41%) |
Oct 03, 2003 | 11.51 | 11.69 | 11.51 | 11.69 | 20,833 | +0.25(+2.23%) |
Oct 02, 2003 | 11.41 | 11.45 | 11.41 | 11.43 | 14,583 | -0.01(-0.13%) |
Oct 01, 2003 | 11.05 | 11.45 | 11.05 | 11.45 | 15,417 | +0.45(+4.06%) |
Sep 30, 2003 | 10.91 | 11.02 | 10.72 | 11.00 | 25,417 | +0.06(+0.53%) |
Sep 29, 2003 | 10.61 | 10.94 | 10.61 | 10.94 | 22,083 | +0.20(+1.83%) |
Sep 26, 2003 | 10.75 | 10.77 | 10.70 | 10.75 | 23,750 | -0.14(-1.28%) |
Sep 25, 2003 | 10.90 | 10.90 | 10.87 | 10.89 | 8,333 | -0.08(-0.74%) |
Sep 24, 2003 | 11.13 | 11.13 | 10.94 | 10.97 | 24,167 | -0.26(-2.35%) |
Sep 23, 2003 | 10.98 | 11.23 | 10.98 | 11.23 | 10,833 | +0.24(+2.18%) |
Sep 22, 2003 | 10.98 | 10.98 | 10.96 | 10.99 | 21,250 | -0.01(-0.13%) |
Sep 19, 2003 | 10.94 | 11.05 | 10.94 | 11.01 | 4,583 | +0.06(+0.57%) |
Sep 18, 2003 | 11.02 | 11.09 | 10.94 | 10.94 | 14,792 | -0.19(-1.72%) |
Sep 17, 2003 | 11.23 | 11.23 | 10.99 | 11.14 | 17,708 | -0.19(-1.69%) |
Sep 16, 2003 | 11.33 | 11.37 | 11.26 | 11.33 | 11,875 | +0.00(+0.00%) |
Sep 15, 2003 | 11.27 | 11.38 | 11.23 | 11.33 | 10,000 | +0.01(+0.13%) |
Sep 12, 2003 | 11.38 | 11.42 | 11.23 | 11.31 | 9,583 | -0.10(-0.84%) |
Sep 11, 2003 | 11.41 | 11.45 | 11.33 | 11.41 | 13,333 | +0.03(+0.30%) |
Sep 10, 2003 | 11.36 | 11.42 | 11.28 | 11.38 | 17,083 | -0.17(-1.46%) |
Sep 09, 2003 | 11.63 | 11.63 | 11.42 | 11.54 | 20,208 | -0.03(-0.29%) |
Sep 08, 2003 | 11.40 | 11.59 | 11.40 | 11.58 | 16,250 | +0.14(+1.26%) |
Sep 05, 2003 | 11.32 | 11.44 | 11.24 | 11.43 | 17,500 | +0.06(+0.55%) |
Sep 04, 2003 | 11.43 | 11.51 | 11.33 | 11.37 | 9,375 | -0.06(-0.50%) |
Sep 03, 2003 | 11.39 | 11.50 | 11.30 | 11.43 | 22,083 | -0.04(-0.38%) |
Sep 02, 2003 | 11.48 | 11.48 | 11.28 | 11.47 | 18,333 | +0.04(+0.34%) |
Aug 29, 2003 | 11.33 | 11.50 | 11.33 | 11.43 | 4,583 | +0.11(+0.93%) |
Aug 28, 2003 | 11.35 | 11.37 | 11.26 | 11.33 | 11,041 | -0.10(-0.84%) |
Aug 27, 2003 | 11.34 | 11.42 | 11.30 | 11.42 | 13,958 | -0.03(-0.29%) |
Aug 26, 2003 | 11.28 | 11.46 | 11.18 | 11.46 | 12,083 | +0.13(+1.14%) |
Aug 25, 2003 | 11.22 | 11.37 | 11.18 | 11.33 | 10,833 | +0.11(+0.98%) |
Aug 22, 2003 | 11.35 | 11.35 | 11.21 | 11.22 | 23,750 | -0.21(-1.81%) |
Aug 21, 2003 | 11.45 | 11.47 | 11.38 | 11.42 | 7,083 | -0.02(-0.21%) |
Aug 20, 2003 | 11.50 | 11.50 | 11.34 | 11.45 | 24,584 | -0.05(-0.42%) |
Aug 19, 2003 | 11.47 | 11.50 | 11.45 | 11.50 | 11,041 | +0.07(+0.63%) |
Aug 18, 2003 | 11.47 | 11.61 | 11.36 | 11.42 | 28,959 | +0.02(+0.17%) |
Aug 15, 2003 | 11.33 | 11.47 | 11.33 | 11.40 | 9,166 | +0.12(+1.11%) |
Aug 14, 2003 | 11.27 | 11.28 | 11.15 | 11.28 | 8,958 | -0.00(-0.04%) |
Aug 13, 2003 | 11.38 | 11.40 | 11.23 | 11.28 | 13,958 | -0.14(-1.22%) |
Aug 12, 2003 | 11.47 | 11.47 | 11.33 | 11.42 | 15,000 | -0.05(-0.42%) |
Aug 11, 2003 | 11.32 | 11.54 | 11.32 | 11.47 | 32,084 | +0.23(+2.01%) |
Aug 08, 2003 | 11.11 | 11.25 | 11.01 | 11.25 | 17,292 | +0.11(+0.99%) |
Aug 07, 2003 | 11.04 | 11.14 | 10.94 | 11.14 | 17,708 | +0.08(+0.74%) |
Aug 06, 2003 | 11.14 | 11.14 | 10.91 | 11.05 | 26,667 | -0.12(-1.03%) |
Aug 05, 2003 | 11.38 | 11.38 | 11.17 | 11.17 | 10,416 | -0.25(-2.23%) |
Aug 04, 2003 | 11.48 | 11.48 | 11.33 | 11.42 | 12,708 | -0.05(-0.46%) |