Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2003 | 9.848 | 10.11 | 9.761 | 9.809 | 33,075 | -0.04(-0.39%) |
Oct 30, 2003 | 9.751 | 9.964 | 9.674 | 9.848 | 65,065 | +0.10(+0.99%) |
Oct 29, 2003 | 9.674 | 10.21 | 9.587 | 9.751 | 100,521 | +0.08(+0.80%) |
Oct 28, 2003 | 9.519 | 9.867 | 9.354 | 9.674 | 81,469 | +0.15(+1.53%) |
Oct 27, 2003 | 9.384 | 9.529 | 9.248 | 9.528 | 37,110 | +0.23(+2.49%) |
Oct 24, 2003 | 9.325 | 9.384 | 9.248 | 9.296 | 31,735 | -0.04(-0.41%) |
Oct 23, 2003 | 9.248 | 9.384 | 9.190 | 9.335 | 73,394 | +0.05(+0.52%) |
Oct 22, 2003 | 9.645 | 9.645 | 9.190 | 9.287 | 87,970 | -0.46(-4.76%) |
Oct 21, 2003 | 9.490 | 9.751 | 9.384 | 9.751 | 73,096 | +0.13(+1.40%) |
Oct 20, 2003 | 9.616 | 9.829 | 9.490 | 9.617 | 48,049 | -0.15(-1.57%) |
Oct 17, 2003 | 10.06 | 10.19 | 9.567 | 9.770 | 104,981 | -0.24(-2.42%) |
Oct 16, 2003 | 10.24 | 10.24 | 9.829 | 10.01 | 52,635 | -0.18(-1.80%) |
Oct 15, 2003 | 10.04 | 10.24 | 9.838 | 10.20 | 58,979 | +0.07(+0.67%) |
Oct 14, 2003 | 10.20 | 10.25 | 10.02 | 10.13 | 42,474 | -0.03(-0.29%) |
Oct 13, 2003 | 10.20 | 10.29 | 9.964 | 10.16 | 50,931 | -0.15(-1.41%) |
Oct 10, 2003 | 10.19 | 10.34 | 9.741 | 10.30 | 51,129 | +0.16(+1.62%) |
Oct 09, 2003 | 9.867 | 10.23 | 9.829 | 10.14 | 48,539 | +0.29(+2.95%) |
Oct 08, 2003 | 10.29 | 10.54 | 9.848 | 9.848 | 47,462 | -0.59(-5.65%) |
Oct 07, 2003 | 10.14 | 10.44 | 10.14 | 10.44 | 17,350 | +0.04(+0.37%) |
Oct 06, 2003 | 10.45 | 10.62 | 10.23 | 10.40 | 95,723 | -0.17(-1.64%) |
Oct 03, 2003 | 10.32 | 10.64 | 10.23 | 10.57 | 45,425 | +0.42(+4.19%) |
Oct 02, 2003 | 9.683 | 10.40 | 9.683 | 10.15 | 64,676 | +0.29(+2.94%) |
Oct 01, 2003 | 9.238 | 9.877 | 9.200 | 9.858 | 85,098 | +0.63(+6.81%) |
Sep 30, 2003 | 9.722 | 9.761 | 9.190 | 9.229 | 98,812 | -0.45(-4.70%) |
Sep 29, 2003 | 9.888 | 9.964 | 9.616 | 9.683 | 86,476 | -0.20(-2.05%) |
Sep 26, 2003 | 10.33 | 10.33 | 9.887 | 9.887 | 49,296 | -0.32(-3.13%) |
Sep 25, 2003 | 10.57 | 10.84 | 10.12 | 10.21 | 108,061 | -0.44(-4.09%) |
Sep 24, 2003 | 10.98 | 11.13 | 10.60 | 10.64 | 50,062 | -0.34(-3.08%) |
Sep 23, 2003 | 10.85 | 11.22 | 10.71 | 10.98 | 42,964 | +0.34(+3.18%) |
Sep 22, 2003 | 10.76 | 11.05 | 10.45 | 10.64 | 85,830 | -0.15(-1.35%) |
Sep 19, 2003 | 11.02 | 11.41 | 10.77 | 10.79 | 112,676 | -0.25(-2.29%) |
Sep 18, 2003 | 10.82 | 11.44 | 10.82 | 11.04 | 112,909 | +0.23(+2.12%) |
Sep 17, 2003 | 10.77 | 11.12 | 10.77 | 10.81 | 30,284 | -0.17(-1.55%) |
Sep 16, 2003 | 10.45 | 10.99 | 10.31 | 10.98 | 22,347 | +0.62(+5.98%) |
Sep 15, 2003 | 10.35 | 11.12 | 10.18 | 10.36 | 58,819 | +0.20(+2.00%) |
Sep 12, 2003 | 10.65 | 10.65 | 10.04 | 10.16 | 48,481 | -0.30(-2.87%) |
Sep 11, 2003 | 10.40 | 10.72 | 10.16 | 10.46 | 68,846 | +0.16(+1.60%) |
Sep 10, 2003 | 10.64 | 11.29 | 10.24 | 10.29 | 106,887 | -0.58(-5.34%) |
Sep 09, 2003 | 11.12 | 11.46 | 10.70 | 10.87 | 64,814 | -0.33(-2.94%) |
Sep 08, 2003 | 10.66 | 11.46 | 10.66 | 11.20 | 141,827 | +0.35(+3.22%) |
Sep 05, 2003 | 11.10 | 11.17 | 10.66 | 10.85 | 71,120 | -0.30(-2.69%) |
Sep 04, 2003 | 11.56 | 11.67 | 11.04 | 11.15 | 146,685 | -0.32(-2.78%) |
Sep 03, 2003 | 11.94 | 11.95 | 11.38 | 11.47 | 75,255 | -0.62(-5.12%) |
Sep 02, 2003 | 11.90 | 12.23 | 11.63 | 12.09 | 56,544 | +0.24(+2.04%) |
Aug 29, 2003 | 11.27 | 12.22 | 11.27 | 11.85 | 151,234 | +0.44(+3.81%) |
Aug 28, 2003 | 11.51 | 11.51 | 11.02 | 11.41 | 52,513 | +0.10(+0.85%) |
Aug 27, 2003 | 10.85 | 11.49 | 10.85 | 11.32 | 176,457 | +0.46(+4.28%) |
Aug 26, 2003 | 11.11 | 11.34 | 10.65 | 10.85 | 94,482 | -0.36(-3.19%) |
Aug 25, 2003 | 11.35 | 11.60 | 10.66 | 11.21 | 61,713 | -0.18(-1.61%) |
Aug 22, 2003 | 11.71 | 11.85 | 11.29 | 11.40 | 81,974 | -0.41(-3.44%) |
Aug 21, 2003 | 11.71 | 11.80 | 11.63 | 11.80 | 85,902 | +0.05(+0.41%) |
Aug 20, 2003 | 10.73 | 11.75 | 10.58 | 11.75 | 215,532 | +0.97(+8.97%) |
Aug 19, 2003 | 9.935 | 10.79 | 9.935 | 10.79 | 138,416 | +0.71(+7.07%) |
Aug 18, 2003 | 9.514 | 10.14 | 9.514 | 10.07 | 71,947 | +0.41(+4.24%) |
Aug 15, 2003 | 9.596 | 9.664 | 9.480 | 9.664 | 12,714 | -0.01(-0.10%) |
Aug 14, 2003 | 9.596 | 9.751 | 9.500 | 9.674 | 40,005 | +0.01(+0.10%) |
Aug 13, 2003 | 9.335 | 9.674 | 9.316 | 9.664 | 23,362 | +0.14(+1.42%) |
Aug 12, 2003 | 9.064 | 9.548 | 9.064 | 9.529 | 42,899 | +0.24(+2.60%) |
Aug 11, 2003 | 9.180 | 9.490 | 8.958 | 9.287 | 62,126 | +0.02(+0.21%) |
Aug 08, 2003 | 9.325 | 9.654 | 9.016 | 9.267 | 44,450 | +0.01(+0.10%) |
Aug 07, 2003 | 9.229 | 9.538 | 8.919 | 9.258 | 44,553 | +0.03(+0.31%) |
Aug 06, 2003 | 9.093 | 9.596 | 9.074 | 9.229 | 70,190 | +0.04(+0.42%) |
Aug 05, 2003 | 9.238 | 9.674 | 9.093 | 9.190 | 39,178 | -0.18(-1.96%) |
Aug 04, 2003 | 9.229 | 9.674 | 9.209 | 9.374 | 79,390 | +0.10(+1.04%) |