Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2003 | 10.29 | 10.30 | 10.07 | 10.08 | 5,568 | -0.19(-1.87%) |
Oct 30, 2003 | 10.27 | 10.27 | 10.16 | 10.27 | 7,514 | +0.00(+0.00%) |
Oct 29, 2003 | 10.39 | 10.49 | 10.14 | 10.27 | 21,297 | -0.14(-1.32%) |
Oct 28, 2003 | 9.659 | 10.40 | 9.659 | 10.40 | 19,616 | +0.67(+6.83%) |
Oct 27, 2003 | 9.632 | 9.740 | 9.626 | 9.740 | 12,388 | +0.16(+1.68%) |
Oct 24, 2003 | 9.746 | 9.746 | 9.578 | 9.578 | 11,832 | -0.19(-1.91%) |
Oct 23, 2003 | 9.830 | 10.06 | 9.704 | 9.765 | 8,212 | -0.07(-0.67%) |
Oct 22, 2003 | 9.884 | 9.884 | 9.758 | 9.831 | 15,451 | -0.17(-1.72%) |
Oct 21, 2003 | 9.788 | 10.00 | 9.788 | 10.00 | 3,201 | +0.13(+1.33%) |
Oct 20, 2003 | 10.05 | 10.05 | 9.788 | 9.872 | 4,872 | +0.04(+0.43%) |
Oct 17, 2003 | 10.28 | 10.28 | 9.824 | 9.830 | 7,323 | -0.47(-4.53%) |
Oct 16, 2003 | 10.15 | 10.30 | 10.27 | 10.30 | 4,454 | +0.15(+1.47%) |
Oct 15, 2003 | 10.28 | 10.30 | 10.15 | 10.15 | 6,044 | -0.14(-1.34%) |
Oct 14, 2003 | 10.24 | 10.37 | 10.16 | 10.28 | 34,661 | +0.08(+0.76%) |
Oct 13, 2003 | 10.21 | 10.22 | 10.16 | 10.21 | 7,842 | +0.04(+0.35%) |
Oct 10, 2003 | 10.13 | 10.18 | 10.01 | 10.17 | 16,485 | +0.04(+0.35%) |
Oct 09, 2003 | 10.13 | 10.23 | 10.06 | 10.14 | 10,085 | +0.10(+1.01%) |
Oct 08, 2003 | 10.18 | 10.24 | 10.02 | 10.03 | 25,614 | -0.17(-1.64%) |
Oct 07, 2003 | 10.24 | 10.24 | 9.986 | 10.20 | 34,521 | -0.04(-0.35%) |
Oct 06, 2003 | 10.21 | 10.24 | 10.06 | 10.24 | 9,542 | +0.02(+0.23%) |
Oct 03, 2003 | 10.24 | 10.24 | 10.04 | 10.21 | 11,116 | -0.02(-0.23%) |
Oct 02, 2003 | 10.23 | 10.24 | 9.998 | 10.24 | 4,454 | +0.04(+0.35%) |
Oct 01, 2003 | 9.417 | 10.20 | 9.417 | 10.20 | 10,847 | +0.86(+9.23%) |
Sep 30, 2003 | 9.375 | 9.513 | 9.339 | 9.339 | 10,300 | -0.24(-2.50%) |
Sep 29, 2003 | 9.555 | 9.596 | 9.129 | 9.578 | 14,410 | +0.13(+1.33%) |
Sep 26, 2003 | 9.695 | 9.722 | 9.429 | 9.453 | 19,818 | -0.20(-2.11%) |
Sep 25, 2003 | 10.15 | 10.18 | 9.650 | 9.656 | 18,721 | -0.53(-5.22%) |
Sep 24, 2003 | 9.950 | 10.21 | 9.986 | 10.19 | 17,537 | +0.24(+2.40%) |
Sep 23, 2003 | 10.06 | 10.15 | 9.908 | 9.950 | 9,860 | -0.22(-2.12%) |
Sep 22, 2003 | 10.03 | 10.28 | 10.00 | 10.17 | 7,516 | -0.02(-0.18%) |
Sep 19, 2003 | 10.41 | 10.42 | 10.03 | 10.18 | 8,769 | +0.02(+0.24%) |
Sep 18, 2003 | 10.40 | 10.40 | 10.06 | 10.16 | 12,981 | +0.08(+0.83%) |
Sep 17, 2003 | 10.11 | 10.33 | 10.08 | 10.08 | 6,134 | -0.22(-2.09%) |
Sep 16, 2003 | 10.12 | 10.29 | 10.12 | 10.29 | 7,100 | +0.20(+1.96%) |
Sep 15, 2003 | 10.07 | 10.30 | 10.07 | 10.09 | 7,934 | -0.20(-1.92%) |
Sep 12, 2003 | 10.06 | 10.30 | 10.06 | 10.29 | 6,124 | +0.18(+1.78%) |
Sep 11, 2003 | 9.980 | 10.12 | 9.980 | 10.11 | 9,048 | +0.14(+1.44%) |
Sep 10, 2003 | 9.926 | 10.09 | 9.926 | 9.968 | 12,249 | +0.00(+0.00%) |
Sep 09, 2003 | 10.24 | 10.24 | 9.812 | 9.968 | 20,323 | -0.30(-2.92%) |
Sep 08, 2003 | 10.26 | 10.40 | 10.18 | 10.27 | 6,542 | +0.09(+0.88%) |
Sep 05, 2003 | 10.27 | 10.48 | 10.27 | 10.18 | 6,588 | -0.10(-0.93%) |
Sep 04, 2003 | 10.57 | 10.57 | 10.27 | 10.27 | 22,828 | -0.26(-2.44%) |
Sep 03, 2003 | 10.37 | 10.55 | 10.37 | 10.53 | 22,550 | +0.16(+1.56%) |
Sep 02, 2003 | 10.17 | 10.46 | 10.04 | 10.37 | 13,502 | +0.25(+2.42%) |
Aug 29, 2003 | 9.992 | 10.18 | 9.962 | 10.12 | 5,150 | +0.30(+3.04%) |
Aug 28, 2003 | 9.818 | 10.03 | 9.818 | 9.825 | 6,960 | -0.16(-1.55%) |
Aug 27, 2003 | 9.728 | 9.986 | 9.728 | 9.980 | 6,960 | +0.23(+2.40%) |
Aug 26, 2003 | 9.770 | 9.920 | 9.728 | 9.746 | 17,956 | -0.11(-1.09%) |
Aug 25, 2003 | 10.20 | 10.20 | 9.764 | 9.854 | 26,169 | -0.23(-2.31%) |
Aug 22, 2003 | 10.18 | 10.33 | 9.938 | 10.09 | 11,971 | -0.15(-1.46%) |
Aug 21, 2003 | 9.878 | 10.24 | 9.818 | 10.24 | 9,883 | +0.42(+4.27%) |
Aug 20, 2003 | 9.878 | 9.878 | 9.728 | 9.818 | 30,206 | -0.06(-0.61%) |
Aug 19, 2003 | 9.878 | 9.878 | 9.668 | 9.878 | 15,172 | +0.18(+1.85%) |
Aug 18, 2003 | 9.608 | 9.842 | 9.560 | 9.698 | 11,414 | +0.15(+1.57%) |
Aug 15, 2003 | 9.578 | 9.608 | 9.471 | 9.549 | 12,388 | +0.00(+0.00%) |
Aug 14, 2003 | 9.489 | 9.549 | 9.489 | 9.549 | 9,883 | +0.06(+0.63%) |
Aug 13, 2003 | 9.578 | 9.578 | 9.489 | 9.489 | 4,315 | -0.09(-0.94%) |
Aug 12, 2003 | 9.273 | 9.578 | 9.243 | 9.578 | 9,604 | +0.31(+3.29%) |
Aug 11, 2003 | 9.291 | 9.351 | 9.189 | 9.273 | 48,859 | +0.02(+0.26%) |
Aug 08, 2003 | 9.195 | 9.309 | 9.195 | 9.249 | 4,732 | +0.00(+0.00%) |
Aug 07, 2003 | 9.279 | 9.315 | 9.189 | 9.249 | 16,286 | -0.06(-0.64%) |
Aug 06, 2003 | 9.309 | 9.423 | 9.285 | 9.309 | 11,414 | -0.05(-0.58%) |
Aug 05, 2003 | 9.578 | 9.578 | 9.363 | 9.363 | 9,465 | -0.10(-1.01%) |
Aug 04, 2003 | 9.543 | 9.549 | 9.309 | 9.459 | 8,630 | -0.05(-0.50%) |