Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2003 | 13.08 | 13.12 | 12.79 | 12.82 | 645,351 | -0.34(-2.56%) |
Oct 30, 2003 | 13.56 | 13.64 | 13.13 | 13.16 | 1,204,575 | -0.40(-2.96%) |
Oct 29, 2003 | 13.43 | 13.61 | 13.05 | 13.56 | 910,362 | +0.14(+1.04%) |
Oct 28, 2003 | 12.86 | 13.44 | 12.77 | 13.42 | 1,281,550 | +0.71(+5.61%) |
Oct 27, 2003 | 12.52 | 12.81 | 12.40 | 12.71 | 498,564 | +0.29(+2.36%) |
Oct 24, 2003 | 12.53 | 12.70 | 12.38 | 12.41 | 849,912 | -0.11(-0.85%) |
Oct 23, 2003 | 12.38 | 12.84 | 12.10 | 12.52 | 1,647,834 | +0.19(+1.54%) |
Oct 22, 2003 | 11.31 | 12.52 | 11.22 | 12.33 | 1,521,596 | +1.05(+9.33%) |
Oct 21, 2003 | 11.46 | 11.46 | 11.15 | 11.28 | 177,989 | -0.09(-0.77%) |
Oct 20, 2003 | 11.33 | 11.43 | 11.08 | 11.37 | 223,631 | +0.09(+0.81%) |
Oct 17, 2003 | 11.45 | 11.45 | 11.26 | 11.27 | 205,237 | -0.04(-0.36%) |
Oct 16, 2003 | 11.18 | 11.33 | 11.20 | 11.31 | 123,083 | +0.13(+1.18%) |
Oct 15, 2003 | 11.09 | 11.29 | 11.02 | 11.18 | 167,040 | +0.00(+0.00%) |
Oct 14, 2003 | 11.02 | 11.18 | 10.71 | 11.18 | 196,289 | +0.21(+1.93%) |
Oct 13, 2003 | 10.95 | 11.03 | 10.95 | 10.97 | 170,079 | +0.00(+0.03%) |
Oct 10, 2003 | 10.89 | 11.02 | 10.78 | 10.97 | 150,069 | +0.02(+0.17%) |
Oct 09, 2003 | 10.96 | 11.04 | 10.82 | 10.95 | 230,129 | +0.19(+1.76%) |
Oct 08, 2003 | 10.96 | 10.96 | 10.72 | 10.76 | 170,268 | -0.20(-1.86%) |
Oct 07, 2003 | 10.96 | 10.97 | 10.69 | 10.96 | 299,527 | +0.00(+0.00%) |
Oct 06, 2003 | 11.00 | 11.04 | 10.89 | 10.96 | 224,654 | +0.14(+1.28%) |
Oct 03, 2003 | 10.49 | 10.99 | 10.44 | 10.82 | 397,402 | +0.39(+3.78%) |
Oct 02, 2003 | 10.53 | 10.58 | 10.33 | 10.43 | 208,570 | -0.01(-0.07%) |
Oct 01, 2003 | 10.14 | 10.67 | 10.10 | 10.44 | 350,945 | +0.27(+2.62%) |
Sep 30, 2003 | 10.14 | 10.33 | 10.04 | 10.17 | 411,597 | -0.14(-1.31%) |
Sep 29, 2003 | 10.12 | 10.38 | 9.980 | 10.31 | 385,244 | +0.15(+1.44%) |
Sep 26, 2003 | 10.32 | 10.32 | 10.07 | 10.16 | 315,746 | -0.12(-1.14%) |
Sep 25, 2003 | 10.45 | 10.78 | 10.28 | 10.28 | 290,951 | -0.18(-1.71%) |
Sep 24, 2003 | 10.63 | 10.77 | 10.42 | 10.46 | 216,444 | -0.18(-1.68%) |
Sep 23, 2003 | 10.45 | 10.65 | 10.39 | 10.63 | 294,855 | +0.16(+1.54%) |
Sep 22, 2003 | 10.47 | 10.60 | 10.32 | 10.47 | 222,029 | -0.05(-0.45%) |
Sep 19, 2003 | 10.60 | 10.77 | 10.49 | 10.52 | 288,640 | -0.26(-2.41%) |
Sep 18, 2003 | 10.76 | 10.78 | 10.64 | 10.78 | 243,875 | +0.06(+0.58%) |
Sep 17, 2003 | 10.57 | 10.74 | 10.45 | 10.72 | 369,590 | +0.15(+1.45%) |
Sep 16, 2003 | 10.38 | 10.59 | 10.23 | 10.57 | 324,006 | +0.16(+1.58%) |
Sep 15, 2003 | 10.09 | 10.57 | 10.04 | 10.40 | 532,495 | +3.51(+50.99%) |
Sep 12, 2003 | 6.895 | 6.984 | 6.805 | 6.888 | 474,484 | -0.01(-0.21%) |
Sep 11, 2003 | 6.909 | 6.955 | 6.779 | 6.903 | 615,953 | -0.04(-0.58%) |
Sep 10, 2003 | 6.895 | 7.030 | 6.870 | 6.944 | 578,465 | +0.03(+0.40%) |
Sep 09, 2003 | 6.905 | 6.987 | 6.807 | 6.916 | 479,136 | -0.01(-0.09%) |
Sep 08, 2003 | 6.905 | 6.979 | 6.870 | 6.922 | 338,761 | +0.05(+0.76%) |
Sep 05, 2003 | 6.820 | 6.968 | 6.789 | 6.870 | 544,535 | +0.05(+0.71%) |
Sep 04, 2003 | 6.713 | 6.822 | 6.708 | 6.822 | 441,648 | +0.10(+1.47%) |
Sep 03, 2003 | 6.740 | 6.789 | 6.705 | 6.723 | 349,980 | -0.02(-0.26%) |
Sep 02, 2003 | 6.700 | 6.740 | 6.586 | 6.740 | 593,515 | +0.08(+1.27%) |
Aug 29, 2003 | 6.602 | 6.693 | 6.602 | 6.656 | 243,535 | +0.05(+0.69%) |
Aug 28, 2003 | 6.537 | 6.705 | 6.537 | 6.611 | 256,123 | +0.07(+1.09%) |
Aug 27, 2003 | 6.481 | 6.651 | 6.443 | 6.539 | 455,603 | +0.05(+0.80%) |
Aug 26, 2003 | 6.286 | 6.495 | 6.148 | 6.487 | 841,429 | -0.04(-0.67%) |
Aug 25, 2003 | 6.576 | 6.576 | 6.435 | 6.531 | 216,445 | -0.03(-0.45%) |
Aug 22, 2003 | 6.659 | 6.700 | 6.513 | 6.560 | 313,586 | -0.08(-1.27%) |
Aug 21, 2003 | 6.544 | 6.645 | 6.497 | 6.645 | 273,362 | +0.10(+1.56%) |
Aug 20, 2003 | 6.601 | 6.601 | 6.484 | 6.542 | 585,033 | -0.06(-0.93%) |
Aug 19, 2003 | 6.359 | 6.604 | 6.334 | 6.604 | 971,133 | +0.27(+4.26%) |
Aug 18, 2003 | 6.318 | 6.414 | 6.302 | 6.334 | 404,433 | +0.02(+0.26%) |
Aug 15, 2003 | 6.294 | 6.334 | 6.255 | 6.318 | 142,016 | +0.02(+0.39%) |
Aug 14, 2003 | 6.375 | 6.377 | 6.268 | 6.294 | 290,327 | -0.08(-1.20%) |
Aug 13, 2003 | 6.344 | 6.383 | 6.334 | 6.370 | 440,279 | +0.05(+0.82%) |
Aug 12, 2003 | 6.287 | 6.359 | 6.269 | 6.318 | 801,752 | +0.07(+1.17%) |
Aug 11, 2003 | 6.172 | 6.245 | 6.172 | 6.245 | 331,099 | +0.08(+1.24%) |
Aug 08, 2003 | 6.088 | 6.172 | 6.088 | 6.169 | 283,486 | +0.07(+1.20%) |
Aug 07, 2003 | 6.096 | 6.131 | 6.058 | 6.096 | 417,020 | +0.02(+0.40%) |
Aug 06, 2003 | 6.133 | 6.153 | 6.070 | 6.071 | 352,990 | -0.04(-0.59%) |
Aug 05, 2003 | 6.208 | 6.208 | 6.099 | 6.107 | 548,365 | -0.06(-1.05%) |
Aug 04, 2003 | 6.196 | 6.253 | 6.122 | 6.172 | 309,208 | -0.02(-0.37%) |