Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2003 | 10.02 | 10.20 | 10.02 | 10.09 | 344,807 | +0.02(+0.20%) |
Oct 30, 2003 | 9.929 | 9.979 | 9.929 | 10.07 | 335,336 | +0.10(+1.04%) |
Oct 29, 2003 | 9.766 | 9.984 | 9.602 | 9.969 | 563,260 | +0.12(+1.21%) |
Oct 28, 2003 | 9.726 | 9.924 | 9.726 | 9.850 | 809,724 | -0.03(-0.35%) |
Oct 27, 2003 | 10.34 | 10.34 | 8.684 | 9.885 | 2,028,744 | -0.45(-4.37%) |
Oct 24, 2003 | 10.61 | 10.64 | 10.34 | 10.34 | 493,532 | -0.29(-2.71%) |
Oct 23, 2003 | 10.59 | 10.78 | 10.35 | 10.62 | 484,464 | -0.02(-0.23%) |
Oct 22, 2003 | 10.84 | 10.87 | 10.56 | 10.65 | 476,403 | -0.27(-2.45%) |
Oct 21, 2003 | 11.06 | 11.17 | 10.87 | 10.92 | 431,463 | -0.24(-2.14%) |
Oct 20, 2003 | 11.33 | 11.36 | 11.12 | 11.15 | 404,056 | -0.10(-0.88%) |
Oct 17, 2003 | 11.61 | 11.64 | 11.03 | 11.25 | 626,941 | -0.14(-1.26%) |
Oct 16, 2003 | 13.09 | 12.53 | 11.04 | 11.40 | 1,706,910 | -1.69(-12.93%) |
Oct 15, 2003 | 13.40 | 13.42 | 12.94 | 13.09 | 297,046 | -0.21(-1.57%) |
Oct 14, 2003 | 12.95 | 13.35 | 12.91 | 13.30 | 342,792 | +0.35(+2.72%) |
Oct 13, 2003 | 12.90 | 13.15 | 12.90 | 12.95 | 178,550 | +0.14(+1.12%) |
Oct 10, 2003 | 12.93 | 12.93 | 12.64 | 12.80 | 155,979 | -0.00(-0.04%) |
Oct 09, 2003 | 12.83 | 13.06 | 12.64 | 12.81 | 183,387 | +0.01(+0.12%) |
Oct 08, 2003 | 12.88 | 12.93 | 12.79 | 12.79 | 351,659 | +0.03(+0.27%) |
Oct 07, 2003 | 12.77 | 12.90 | 12.63 | 12.76 | 266,818 | -0.01(-0.08%) |
Oct 06, 2003 | 12.62 | 12.78 | 12.51 | 12.77 | 217,847 | +0.14(+1.10%) |
Oct 03, 2003 | 12.65 | 12.88 | 12.61 | 12.63 | 326,872 | +0.14(+1.15%) |
Oct 02, 2003 | 12.42 | 12.54 | 12.41 | 12.48 | 200,315 | +0.12(+1.00%) |
Oct 01, 2003 | 11.98 | 12.41 | 11.98 | 12.36 | 250,897 | +0.40(+3.36%) |
Sep 30, 2003 | 11.87 | 12.03 | 11.71 | 11.96 | 306,316 | +0.12(+1.05%) |
Sep 29, 2003 | 11.64 | 11.91 | 11.62 | 11.83 | 506,027 | +0.27(+2.36%) |
Sep 26, 2003 | 11.92 | 11.92 | 11.56 | 11.56 | 360,929 | -0.36(-3.00%) |
Sep 25, 2003 | 12.36 | 12.36 | 11.92 | 11.92 | 206,360 | -0.25(-2.04%) |
Sep 24, 2003 | 12.65 | 12.65 | 12.25 | 12.17 | 187,619 | -0.51(-4.03%) |
Sep 23, 2003 | 12.43 | 12.68 | 12.41 | 12.68 | 255,734 | +0.34(+2.78%) |
Sep 22, 2003 | 12.36 | 12.40 | 12.12 | 12.34 | 162,226 | -0.02(-0.16%) |
Sep 19, 2003 | 12.53 | 12.56 | 12.26 | 12.36 | 287,978 | -0.27(-2.16%) |
Sep 18, 2003 | 12.43 | 12.67 | 12.33 | 12.63 | 193,664 | +0.12(+0.95%) |
Sep 17, 2003 | 12.41 | 12.58 | 12.39 | 12.51 | 306,115 | +0.10(+0.80%) |
Sep 16, 2003 | 12.13 | 12.41 | 12.13 | 12.41 | 313,370 | +0.34(+2.79%) |
Sep 15, 2003 | 12.27 | 12.27 | 11.97 | 12.07 | 195,680 | -0.06(-0.53%) |
Sep 12, 2003 | 11.76 | 12.19 | 11.73 | 12.14 | 453,026 | +0.43(+3.64%) |
Sep 11, 2003 | 11.86 | 11.99 | 11.71 | 11.71 | 229,536 | -0.12(-1.05%) |
Sep 10, 2003 | 11.87 | 12.01 | 11.79 | 11.83 | 318,609 | -0.04(-0.33%) |
Sep 09, 2003 | 11.91 | 12.14 | 11.79 | 11.87 | 295,434 | -0.03(-0.25%) |
Sep 08, 2003 | 11.96 | 12.14 | 11.90 | 11.90 | 229,939 | +0.02(+0.17%) |
Sep 05, 2003 | 11.93 | 12.00 | 11.82 | 11.88 | 259,160 | -0.12(-0.99%) |
Sep 04, 2003 | 11.88 | 12.01 | 11.76 | 12.00 | 358,713 | +0.20(+1.68%) |
Sep 03, 2003 | 12.07 | 12.08 | 11.76 | 11.80 | 261,578 | -0.11(-0.96%) |
Sep 02, 2003 | 11.61 | 11.93 | 11.59 | 11.92 | 354,078 | +0.36(+3.09%) |
Aug 29, 2003 | 11.67 | 11.75 | 11.54 | 11.56 | 158,196 | -0.17(-1.48%) |
Aug 28, 2003 | 11.59 | 11.82 | 11.54 | 11.74 | 295,434 | +0.20(+1.72%) |
Aug 27, 2003 | 11.45 | 11.60 | 11.41 | 11.54 | 221,475 | +0.10(+0.91%) |
Aug 26, 2003 | 11.45 | 11.45 | 11.07 | 11.43 | 499,981 | -0.01(-0.13%) |
Aug 25, 2003 | 11.41 | 11.49 | 11.37 | 11.45 | 330,096 | -0.02(-0.17%) |
Aug 22, 2003 | 11.64 | 11.71 | 11.47 | 11.47 | 308,332 | -0.22(-1.91%) |
Aug 21, 2003 | 11.78 | 11.78 | 11.66 | 11.69 | 293,217 | -0.09(-0.76%) |
Aug 20, 2003 | 11.87 | 11.90 | 11.65 | 11.78 | 276,088 | -0.09(-0.75%) |
Aug 19, 2003 | 11.86 | 11.91 | 11.73 | 11.87 | 372,618 | +0.01(+0.08%) |
Aug 18, 2003 | 11.79 | 11.93 | 11.78 | 11.86 | 188,626 | +0.14(+1.19%) |
Aug 15, 2003 | 11.80 | 11.88 | 11.65 | 11.72 | 57,837 | -0.08(-0.67%) |
Aug 14, 2003 | 11.71 | 11.80 | 11.54 | 11.80 | 291,404 | +0.04(+0.34%) |
Aug 13, 2003 | 11.84 | 11.84 | 11.66 | 11.76 | 340,575 | -0.00(-0.04%) |
Aug 12, 2003 | 11.68 | 11.78 | 11.62 | 11.77 | 561,849 | +0.10(+0.89%) |
Aug 11, 2003 | 11.64 | 11.71 | 11.56 | 11.66 | 403,653 | -0.01(-0.13%) |
Aug 08, 2003 | 11.69 | 11.79 | 11.63 | 11.68 | 244,448 | +0.05(+0.47%) |
Aug 07, 2003 | 11.61 | 11.71 | 11.33 | 11.62 | 308,332 | +0.01(+0.13%) |
Aug 06, 2003 | 11.73 | 11.83 | 11.56 | 11.61 | 305,913 | -0.12(-1.02%) |
Aug 05, 2003 | 12.20 | 12.20 | 11.71 | 11.73 | 642,257 | -0.48(-3.94%) |
Aug 04, 2003 | 12.46 | 12.48 | 12.11 | 12.21 | 212,205 | -0.25(-1.99%) |