Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2003 | 11.86 | 12.29 | 11.77 | 11.94 | 191,846 | +0.01(+0.07%) |
Oct 30, 2003 | 12.08 | 12.28 | 11.91 | 11.93 | 85,151 | -0.15(-1.28%) |
Oct 29, 2003 | 12.21 | 12.21 | 11.87 | 12.08 | 177,299 | +0.19(+1.63%) |
Oct 28, 2003 | 11.80 | 12.02 | 11.76 | 11.89 | 146,160 | -0.09(-0.72%) |
Oct 27, 2003 | 11.60 | 11.98 | 11.60 | 11.98 | 69,404 | +0.44(+3.85%) |
Oct 24, 2003 | 11.49 | 11.77 | 11.38 | 11.53 | 164,806 | +0.03(+0.26%) |
Oct 23, 2003 | 11.58 | 11.72 | 11.48 | 11.50 | 150,879 | -0.08(-0.71%) |
Oct 22, 2003 | 11.89 | 11.89 | 11.57 | 11.58 | 198,000 | -0.31(-2.57%) |
Oct 21, 2003 | 12.03 | 12.06 | 11.72 | 11.89 | 102,813 | -0.16(-1.29%) |
Oct 20, 2003 | 12.04 | 12.13 | 11.85 | 12.05 | 149,031 | +0.20(+1.68%) |
Oct 17, 2003 | 12.10 | 12.15 | 11.80 | 11.85 | 161,789 | -0.23(-1.89%) |
Oct 16, 2003 | 12.11 | 12.13 | 11.94 | 12.08 | 168,520 | -0.03(-0.28%) |
Oct 15, 2003 | 12.15 | 12.17 | 12.04 | 12.11 | 148,342 | +0.03(+0.25%) |
Oct 14, 2003 | 12.06 | 12.17 | 11.79 | 12.08 | 158,692 | +0.07(+0.57%) |
Oct 13, 2003 | 11.78 | 12.15 | 11.78 | 12.01 | 139,370 | +0.16(+1.38%) |
Oct 10, 2003 | 11.85 | 11.95 | 11.73 | 11.85 | 197,930 | -0.21(-1.75%) |
Oct 09, 2003 | 11.89 | 12.06 | 11.72 | 12.06 | 239,011 | +0.09(+0.79%) |
Oct 08, 2003 | 11.97 | 12.14 | 11.86 | 11.96 | 95,785 | -0.06(-0.50%) |
Oct 07, 2003 | 11.86 | 12.06 | 11.82 | 12.02 | 84,919 | +0.21(+1.75%) |
Oct 06, 2003 | 12.06 | 12.11 | 11.79 | 11.82 | 240,922 | -0.25(-2.04%) |
Oct 03, 2003 | 11.41 | 12.09 | 11.36 | 12.06 | 345,272 | +0.59(+5.14%) |
Oct 02, 2003 | 11.56 | 11.67 | 11.37 | 11.47 | 175,612 | -0.06(-0.52%) |
Oct 01, 2003 | 11.17 | 11.56 | 11.04 | 11.53 | 173,276 | +0.38(+3.40%) |
Sep 30, 2003 | 11.36 | 11.36 | 11.01 | 11.15 | 306,294 | -0.21(-1.86%) |
Sep 29, 2003 | 10.98 | 11.36 | 10.90 | 11.36 | 188,720 | +0.34(+3.05%) |
Sep 26, 2003 | 11.33 | 11.39 | 10.92 | 11.03 | 207,289 | -0.33(-2.92%) |
Sep 25, 2003 | 11.63 | 11.75 | 11.36 | 11.36 | 294,184 | -0.36(-3.05%) |
Sep 24, 2003 | 11.63 | 11.78 | 11.62 | 11.72 | 171,591 | +0.03(+0.30%) |
Sep 23, 2003 | 11.89 | 11.89 | 11.63 | 11.68 | 116,007 | -0.20(-1.70%) |
Sep 22, 2003 | 11.84 | 11.89 | 11.63 | 11.89 | 169,279 | +0.04(+0.33%) |
Sep 19, 2003 | 11.61 | 11.86 | 11.61 | 11.85 | 172,585 | +0.00(+0.00%) |
Sep 18, 2003 | 11.61 | 11.85 | 11.61 | 11.85 | 142,523 | +0.22(+1.85%) |
Sep 17, 2003 | 11.81 | 11.81 | 11.63 | 11.63 | 94,002 | -0.17(-1.46%) |
Sep 16, 2003 | 11.68 | 11.80 | 11.51 | 11.80 | 128,168 | +0.10(+0.85%) |
Sep 15, 2003 | 11.53 | 11.71 | 11.53 | 11.71 | 122,328 | +0.17(+1.49%) |
Sep 12, 2003 | 11.57 | 11.69 | 11.25 | 11.53 | 219,355 | -0.09(-0.82%) |
Sep 11, 2003 | 11.29 | 11.64 | 11.22 | 11.63 | 386,715 | +0.30(+2.66%) |
Sep 10, 2003 | 11.24 | 11.49 | 11.19 | 11.33 | 236,532 | +0.07(+0.61%) |
Sep 09, 2003 | 11.63 | 11.78 | 11.21 | 11.26 | 158,771 | -0.44(-3.76%) |
Sep 08, 2003 | 11.58 | 11.87 | 11.27 | 11.70 | 209,374 | +0.18(+1.57%) |
Sep 05, 2003 | 11.71 | 11.76 | 11.42 | 11.52 | 467,610 | -0.20(-1.73%) |
Sep 04, 2003 | 11.76 | 11.92 | 11.49 | 11.72 | 671,529 | +0.43(+3.82%) |
Sep 03, 2003 | 11.14 | 11.44 | 11.09 | 11.29 | 387,876 | -0.02(-0.15%) |
Sep 02, 2003 | 10.50 | 11.30 | 10.50 | 11.30 | 198,000 | +0.59(+5.51%) |
Aug 29, 2003 | 11.18 | 11.18 | 10.69 | 10.71 | 133,238 | -0.12(-1.07%) |
Aug 28, 2003 | 10.79 | 11.14 | 10.66 | 10.83 | 344,469 | +0.32(+3.07%) |
Aug 27, 2003 | 10.30 | 10.77 | 10.12 | 10.51 | 302,919 | +0.19(+1.88%) |
Aug 26, 2003 | 10.23 | 10.31 | 10.04 | 10.31 | 470,976 | +0.08(+0.80%) |
Aug 25, 2003 | 10.50 | 10.51 | 10.23 | 10.23 | 152,272 | -0.12(-1.21%) |
Aug 22, 2003 | 10.88 | 10.88 | 10.26 | 10.36 | 160,628 | -0.42(-3.92%) |
Aug 21, 2003 | 10.66 | 10.96 | 10.66 | 10.78 | 110,490 | +0.02(+0.16%) |
Aug 20, 2003 | 10.96 | 10.96 | 10.64 | 10.76 | 198,696 | -0.20(-1.80%) |
Aug 19, 2003 | 10.53 | 10.96 | 10.25 | 10.96 | 283,189 | +0.40(+3.83%) |
Aug 18, 2003 | 10.34 | 10.56 | 10.23 | 10.55 | 106,079 | +0.26(+2.55%) |
Aug 15, 2003 | 10.22 | 10.53 | 10.22 | 10.29 | 33,889 | -0.07(-0.71%) |
Aug 14, 2003 | 10.23 | 10.38 | 10.08 | 10.37 | 81,939 | +0.20(+1.95%) |
Aug 13, 2003 | 10.00 | 10.17 | 10.00 | 10.17 | 64,297 | +0.09(+0.90%) |
Aug 12, 2003 | 10.11 | 10.16 | 9.999 | 10.08 | 114,900 | +0.02(+0.21%) |
Aug 11, 2003 | 9.909 | 10.05 | 9.758 | 10.05 | 99,580 | +0.15(+1.48%) |
Aug 08, 2003 | 9.986 | 10.01 | 9.909 | 9.909 | 97,027 | -0.10(-0.99%) |
Aug 07, 2003 | 10.10 | 10.13 | 9.865 | 10.01 | 97,027 | -0.10(-1.02%) |
Aug 06, 2003 | 10.05 | 10.29 | 9.956 | 10.11 | 121,167 | -0.16(-1.51%) |
Aug 05, 2003 | 10.38 | 10.44 | 10.12 | 10.27 | 156,914 | -0.19(-1.77%) |
Aug 04, 2003 | 10.15 | 10.51 | 10.02 | 10.45 | 145,308 | +0.36(+3.59%) |